Takween Advanced Industries Co. 1201

TADAWUL · Saudi Arabia · Process Industries

SAR 3.81-0.04 (-1.04%)

Market closed· Oct 1, 2026, 12:16 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 3.85	-0.26%	SAR 3.86	SAR 3.92	SAR 3.82	237.23K
2026-09-29	SAR 3.86	-2.28%	SAR 3.96	SAR 3.97	SAR 3.80	301.40K
2026-09-28	SAR 3.95	-1.99%	SAR 4.03	SAR 4.03	SAR 3.95	318.45K
2026-09-27	SAR 4.03	+1.51%	SAR 3.97	SAR 4.06	SAR 3.96	501.47K
2026-09-24	SAR 3.97	+1.02%	SAR 3.93	SAR 4.10	SAR 3.93	860.08K
2026-09-22	SAR 3.93	+5.08%	SAR 3.75	SAR 4.02	SAR 3.75	1.73M
2026-09-21	SAR 3.74	-0.80%	SAR 3.79	SAR 4.02	SAR 3.71	1.18M
2026-09-20	SAR 3.77	-5.75%	SAR 3.97	SAR 3.97	SAR 3.75	1.44M
2026-09-17	SAR 4.00	-5.44%	SAR 4.22	SAR 4.26	SAR 3.97	1.30M
2026-09-16	SAR 4.23	-1.86%	SAR 4.31	SAR 4.33	SAR 4.20	340.27K
2026-09-15	SAR 4.31	-4.01%	SAR 4.49	SAR 4.49	SAR 4.29	378.56K
2026-09-14	SAR 4.49	-0.22%	SAR 4.50	SAR 4.55	SAR 4.48	165.63K
2026-09-13	SAR 4.50	-2.81%	SAR 4.57	SAR 4.62	SAR 4.48	296.31K
2026-09-10	SAR 4.63	-1.28%	SAR 4.69	SAR 4.69	SAR 4.58	388.93K
2026-09-09	SAR 4.69	-0.21%	SAR 4.70	SAR 4.74	SAR 4.68	246.20K
2026-09-08	SAR 4.70	-0.42%	SAR 4.76	SAR 4.87	SAR 4.68	1.17M
2026-09-07	SAR 4.72	+0.64%	SAR 4.77	SAR 4.77	SAR 4.68	684.78K
2026-09-06	SAR 4.69	0.00%	SAR 4.66	SAR 4.72	SAR 4.66	64.56K
2026-09-03	SAR 4.69	+0.21%	SAR 4.66	SAR 4.72	SAR 4.66	64.56K
2026-09-02	SAR 4.68	-1.68%	SAR 4.77	SAR 4.77	SAR 4.66	262.19K
2026-09-01	SAR 4.76	-0.21%	SAR 4.80	SAR 4.89	SAR 4.75	759.78K
2026-08-31	SAR 4.77	-0.63%	SAR 4.81	SAR 4.83	SAR 4.76	192.38K
2026-08-30	SAR 4.80	-0.62%	SAR 4.84	SAR 4.87	SAR 4.80	283.43K
2026-08-27	SAR 4.83	+0.21%	SAR 4.82	SAR 4.85	SAR 4.75	337.74K
2026-08-26	SAR 4.82	-0.21%	SAR 4.85	SAR 4.86	SAR 4.78	254.29K
2026-08-25	SAR 4.83	-1.02%	SAR 4.88	SAR 4.90	SAR 4.82	246.50K
2026-08-24	SAR 4.88	+1.67%	SAR 4.81	SAR 4.94	SAR 4.81	707.74K
2026-08-23	SAR 4.80	0.00%	SAR 4.85	SAR 4.87	SAR 4.77	467.90K
2026-08-20	SAR 4.80	+1.69%	SAR 4.72	SAR 4.87	SAR 4.72	423.09K
2026-08-19	SAR 4.72	-1.05%	SAR 4.71	SAR 4.89	SAR 4.70	955.79K
2026-08-18	SAR 4.77	-0.42%	SAR 4.80	SAR 4.85	SAR 4.70	514.77K
2026-08-17	SAR 4.79	+3.68%	SAR 4.93	SAR 4.93	SAR 4.75	552.28K
2026-08-16	SAR 4.62	0.00%	SAR 4.62	SAR 4.62	SAR 4.62	0
2026-08-13	SAR 4.62	+0.43%	SAR 4.60	SAR 4.69	SAR 4.57	318.32K
2026-08-12	SAR 4.60	-0.43%	SAR 4.57	SAR 4.65	SAR 4.41	742.66K
2026-08-11	SAR 4.62	-2.74%	SAR 4.75	SAR 4.75	SAR 4.60	506.75K
2026-08-10	SAR 4.75	-3.06%	SAR 4.90	SAR 4.90	SAR 4.75	609.21K
2026-08-09	SAR 4.90	+1.87%	SAR 4.79	SAR 5.10	SAR 4.78	1.51M
2026-08-06	SAR 4.81	-1.43%	SAR 4.86	SAR 4.89	SAR 4.78	421.28K
2026-08-05	SAR 4.88	+0.41%	SAR 4.86	SAR 5.16	SAR 4.86	1.20M
2026-08-04	SAR 4.86	+1.04%	SAR 4.81	SAR 4.99	SAR 4.80	1.04M
2026-08-03	SAR 4.81	+1.26%	SAR 4.75	SAR 4.89	SAR 4.75	965.85K
2026-08-02	SAR 4.75	-4.04%	SAR 4.94	SAR 5.05	SAR 4.73	1.85M
2026-07-30	SAR 4.95	+6.91%	SAR 4.76	SAR 5.06	SAR 4.70	4.66M
2026-07-29	SAR 4.63	+9.98%	SAR 4.18	SAR 4.63	SAR 4.14	1.79M
2026-07-28	SAR 4.21	-1.17%	SAR 4.30	SAR 4.30	SAR 4.16	192.43K
2026-07-27	SAR 4.26	-0.23%	SAR 4.28	SAR 4.33	SAR 4.25	174.01K
2026-07-26	SAR 4.27	0.00%	SAR 4.27	SAR 4.32	SAR 4.26	150.71K
2026-07-23	SAR 4.27	-1.39%	SAR 4.33	SAR 4.34	SAR 4.25	258.44K
2026-07-22	SAR 4.33	+0.93%	SAR 4.29	SAR 4.35	SAR 4.28	257.88K
2026-07-21	SAR 4.29	-4.88%	SAR 4.51	SAR 4.53	SAR 4.28	591.36K
2026-07-20	SAR 4.51	-0.88%	SAR 4.50	SAR 4.59	SAR 4.45	315.84K
2026-07-19	SAR 4.55	-2.15%	SAR 4.65	SAR 4.65	SAR 4.50	370.43K
2026-07-16	SAR 4.65	-0.64%	SAR 4.69	SAR 4.73	SAR 4.63	263.34K
2026-07-15	SAR 4.68	-2.70%	SAR 4.79	SAR 4.87	SAR 4.68	362.31K
2026-07-14	SAR 4.81	-0.21%	SAR 4.82	SAR 4.83	SAR 4.77	132.05K
2026-07-13	SAR 4.82	+0.21%	SAR 4.82	SAR 4.91	SAR 4.79	215.51K
2026-07-12	SAR 4.81	+0.63%	SAR 4.78	SAR 4.86	SAR 4.77	181.36K
2026-07-09	SAR 4.78	-2.05%	SAR 4.89	SAR 4.91	SAR 4.78	418.42K
2026-07-08	SAR 4.88	-1.61%	SAR 4.96	SAR 4.98	SAR 4.88	535.20K
2026-07-07	SAR 4.96	-1.20%	SAR 5.02	SAR 5.03	SAR 4.96	338.97K
2026-07-06	SAR 5.02	+0.40%	SAR 5.03	SAR 5.13	SAR 4.99	453.71K
2026-07-05	SAR 5.00	-0.20%	SAR 5.01	SAR 5.04	SAR 4.98	200.17K
2026-07-02	SAR 5.01	-0.99%	SAR 5.06	SAR 5.10	SAR 4.99	406.02K
2026-07-01	SAR 5.06	-0.98%	SAR 5.13	SAR 5.18	SAR 5.05	403.60K
2026-06-30	SAR 5.11	+2.00%	SAR 5.05	SAR 5.14	SAR 5.05	503.59K
2026-06-29	SAR 5.01	+0.60%	SAR 5.00	SAR 5.02	SAR 4.97	351.98K
2026-06-28	SAR 4.98	+0.20%	SAR 4.98	SAR 5.06	SAR 4.94	326.86K
2026-06-25	SAR 4.97	-1.78%	SAR 5.05	SAR 5.05	SAR 4.96	461.64K
2026-06-24	SAR 5.06	+0.40%	SAR 5.04	SAR 5.08	SAR 5.00	320.27K
2026-06-23	SAR 5.04	-2.51%	SAR 5.17	SAR 5.19	SAR 5.03	563.82K
2026-06-22	SAR 5.17	-1.52%	SAR 5.37	SAR 5.37	SAR 5.14	375.54K
2026-06-21	SAR 5.25	+0.96%	SAR 5.17	SAR 5.46	SAR 5.16	979.09K
2026-06-18	SAR 5.20	+2.97%	SAR 5.05	SAR 5.45	SAR 5.03	2.24M
2026-06-17	SAR 5.05	-0.98%	SAR 5.08	SAR 5.09	SAR 5.03	187.64K
2026-06-16	SAR 5.10	-0.20%	SAR 5.12	SAR 5.18	SAR 5.08	128.53K
2026-06-15	SAR 5.11	+0.59%	SAR 5.09	SAR 5.16	SAR 5.09	227.19K
2026-06-14	SAR 5.08	+1.60%	SAR 5.05	SAR 5.11	SAR 5.05	183.84K
2026-06-11	SAR 5.00	-0.60%	SAR 5.00	SAR 5.03	SAR 4.98	155.96K
2026-06-10	SAR 5.03	-0.40%	SAR 5.05	SAR 5.07	SAR 4.90	194.90K
2026-06-09	SAR 5.05	+1.20%	SAR 4.99	SAR 5.11	SAR 4.99	165.05K
2026-06-08	SAR 4.99	-0.60%	SAR 5.02	SAR 5.02	SAR 4.91	295.84K
2026-06-07	SAR 5.02	-1.18%	SAR 5.08	SAR 5.10	SAR 5.00	199.51K
2026-06-04	SAR 5.08	-0.78%	SAR 5.16	SAR 5.16	SAR 5.06	137.93K
2026-06-03	SAR 5.12	+0.39%	SAR 5.14	SAR 5.35	SAR 5.08	684.99K
2026-06-02	SAR 5.10	0.00%	SAR 5.11	SAR 5.21	SAR 5.10	177.63K
2026-06-01	SAR 5.10	+1.80%	SAR 5.01	SAR 5.20	SAR 5.01	468.22K
2026-05-31	SAR 5.01	+1.21%	SAR 4.95	SAR 5.02	SAR 4.95	118.13K
2026-05-28	SAR 4.95	0.00%	SAR 4.95	SAR 4.95	SAR 4.95	0
2026-05-27	SAR 4.95	0.00%	SAR 4.95	SAR 4.95	SAR 4.95	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 3.85	-0.26%	SAR 3.86	SAR 3.92	SAR 3.82	237.23K
2026-09-29	SAR 3.86	-2.28%	SAR 3.96	SAR 3.97	SAR 3.80	301.40K
2026-09-28	SAR 3.95	-1.99%	SAR 4.03	SAR 4.03	SAR 3.95	318.45K
2026-09-27	SAR 4.03	+1.51%	SAR 3.97	SAR 4.06	SAR 3.96	501.47K
2026-09-24	SAR 3.97	+1.02%	SAR 3.93	SAR 4.10	SAR 3.93	860.08K
2026-09-22	SAR 3.93	+5.08%	SAR 3.75	SAR 4.02	SAR 3.75	1.73M
2026-09-21	SAR 3.74	-0.80%	SAR 3.79	SAR 4.02	SAR 3.71	1.18M
2026-09-20	SAR 3.77	-5.75%	SAR 3.97	SAR 3.97	SAR 3.75	1.44M
2026-09-17	SAR 4.00	-5.44%	SAR 4.22	SAR 4.26	SAR 3.97	1.30M
2026-09-16	SAR 4.23	-1.86%	SAR 4.31	SAR 4.33	SAR 4.20	340.27K
2026-09-15	SAR 4.31	-4.01%	SAR 4.49	SAR 4.49	SAR 4.29	378.56K
2026-09-14	SAR 4.49	-0.22%	SAR 4.50	SAR 4.55	SAR 4.48	165.63K
2026-09-13	SAR 4.50	-2.81%	SAR 4.57	SAR 4.62	SAR 4.48	296.31K
2026-09-10	SAR 4.63	-1.28%	SAR 4.69	SAR 4.69	SAR 4.58	388.93K
2026-09-09	SAR 4.69	-0.21%	SAR 4.70	SAR 4.74	SAR 4.68	246.20K
2026-09-08	SAR 4.70	-0.42%	SAR 4.76	SAR 4.87	SAR 4.68	1.17M
2026-09-07	SAR 4.72	+0.64%	SAR 4.77	SAR 4.77	SAR 4.68	684.78K
2026-09-06	SAR 4.69	0.00%	SAR 4.66	SAR 4.72	SAR 4.66	64.56K
2026-09-03	SAR 4.69	+0.21%	SAR 4.66	SAR 4.72	SAR 4.66	64.56K
2026-09-02	SAR 4.68	-1.68%	SAR 4.77	SAR 4.77	SAR 4.66	262.19K
2026-09-01	SAR 4.76	-0.21%	SAR 4.80	SAR 4.89	SAR 4.75	759.78K
2026-08-31	SAR 4.77	-0.63%	SAR 4.81	SAR 4.83	SAR 4.76	192.38K
2026-08-30	SAR 4.80	-0.62%	SAR 4.84	SAR 4.87	SAR 4.80	283.43K
2026-08-27	SAR 4.83	+0.21%	SAR 4.82	SAR 4.85	SAR 4.75	337.74K
2026-08-26	SAR 4.82	-0.21%	SAR 4.85	SAR 4.86	SAR 4.78	254.29K
2026-08-25	SAR 4.83	-1.02%	SAR 4.88	SAR 4.90	SAR 4.82	246.50K
2026-08-24	SAR 4.88	+1.67%	SAR 4.81	SAR 4.94	SAR 4.81	707.74K
2026-08-23	SAR 4.80	0.00%	SAR 4.85	SAR 4.87	SAR 4.77	467.90K
2026-08-20	SAR 4.80	+1.69%	SAR 4.72	SAR 4.87	SAR 4.72	423.09K
2026-08-19	SAR 4.72	-1.05%	SAR 4.71	SAR 4.89	SAR 4.70	955.79K
2026-08-18	SAR 4.77	-0.42%	SAR 4.80	SAR 4.85	SAR 4.70	514.77K
2026-08-17	SAR 4.79	+3.68%	SAR 4.93	SAR 4.93	SAR 4.75	552.28K
2026-08-16	SAR 4.62	0.00%	SAR 4.62	SAR 4.62	SAR 4.62	0
2026-08-13	SAR 4.62	+0.43%	SAR 4.60	SAR 4.69	SAR 4.57	318.32K
2026-08-12	SAR 4.60	-0.43%	SAR 4.57	SAR 4.65	SAR 4.41	742.66K
2026-08-11	SAR 4.62	-2.74%	SAR 4.75	SAR 4.75	SAR 4.60	506.75K
2026-08-10	SAR 4.75	-3.06%	SAR 4.90	SAR 4.90	SAR 4.75	609.21K
2026-08-09	SAR 4.90	+1.87%	SAR 4.79	SAR 5.10	SAR 4.78	1.51M
2026-08-06	SAR 4.81	-1.43%	SAR 4.86	SAR 4.89	SAR 4.78	421.28K
2026-08-05	SAR 4.88	+0.41%	SAR 4.86	SAR 5.16	SAR 4.86	1.20M
2026-08-04	SAR 4.86	+1.04%	SAR 4.81	SAR 4.99	SAR 4.80	1.04M
2026-08-03	SAR 4.81	+1.26%	SAR 4.75	SAR 4.89	SAR 4.75	965.85K
2026-08-02	SAR 4.75	-4.04%	SAR 4.94	SAR 5.05	SAR 4.73	1.85M
2026-07-30	SAR 4.95	+6.91%	SAR 4.76	SAR 5.06	SAR 4.70	4.66M
2026-07-29	SAR 4.63	+9.98%	SAR 4.18	SAR 4.63	SAR 4.14	1.79M
2026-07-28	SAR 4.21	-1.17%	SAR 4.30	SAR 4.30	SAR 4.16	192.43K
2026-07-27	SAR 4.26	-0.23%	SAR 4.28	SAR 4.33	SAR 4.25	174.01K
2026-07-26	SAR 4.27	0.00%	SAR 4.27	SAR 4.32	SAR 4.26	150.71K
2026-07-23	SAR 4.27	-1.39%	SAR 4.33	SAR 4.34	SAR 4.25	258.44K
2026-07-22	SAR 4.33	+0.93%	SAR 4.29	SAR 4.35	SAR 4.28	257.88K
2026-07-21	SAR 4.29	-4.88%	SAR 4.51	SAR 4.53	SAR 4.28	591.36K
2026-07-20	SAR 4.51	-0.88%	SAR 4.50	SAR 4.59	SAR 4.45	315.84K
2026-07-19	SAR 4.55	-2.15%	SAR 4.65	SAR 4.65	SAR 4.50	370.43K
2026-07-16	SAR 4.65	-0.64%	SAR 4.69	SAR 4.73	SAR 4.63	263.34K
2026-07-15	SAR 4.68	-2.70%	SAR 4.79	SAR 4.87	SAR 4.68	362.31K
2026-07-14	SAR 4.81	-0.21%	SAR 4.82	SAR 4.83	SAR 4.77	132.05K
2026-07-13	SAR 4.82	+0.21%	SAR 4.82	SAR 4.91	SAR 4.79	215.51K
2026-07-12	SAR 4.81	+0.63%	SAR 4.78	SAR 4.86	SAR 4.77	181.36K
2026-07-09	SAR 4.78	-2.05%	SAR 4.89	SAR 4.91	SAR 4.78	418.42K
2026-07-08	SAR 4.88	-1.61%	SAR 4.96	SAR 4.98	SAR 4.88	535.20K
2026-07-07	SAR 4.96	-1.20%	SAR 5.02	SAR 5.03	SAR 4.96	338.97K
2026-07-06	SAR 5.02	+0.40%	SAR 5.03	SAR 5.13	SAR 4.99	453.71K
2026-07-05	SAR 5.00	-0.20%	SAR 5.01	SAR 5.04	SAR 4.98	200.17K
2026-07-02	SAR 5.01	-0.99%	SAR 5.06	SAR 5.10	SAR 4.99	406.02K
2026-07-01	SAR 5.06	-0.98%	SAR 5.13	SAR 5.18	SAR 5.05	403.60K
2026-06-30	SAR 5.11	+2.00%	SAR 5.05	SAR 5.14	SAR 5.05	503.59K
2026-06-29	SAR 5.01	+0.60%	SAR 5.00	SAR 5.02	SAR 4.97	351.98K
2026-06-28	SAR 4.98	+0.20%	SAR 4.98	SAR 5.06	SAR 4.94	326.86K
2026-06-25	SAR 4.97	-1.78%	SAR 5.05	SAR 5.05	SAR 4.96	461.64K
2026-06-24	SAR 5.06	+0.40%	SAR 5.04	SAR 5.08	SAR 5.00	320.27K
2026-06-23	SAR 5.04	-2.51%	SAR 5.17	SAR 5.19	SAR 5.03	563.82K
2026-06-22	SAR 5.17	-1.52%	SAR 5.37	SAR 5.37	SAR 5.14	375.54K
2026-06-21	SAR 5.25	+0.96%	SAR 5.17	SAR 5.46	SAR 5.16	979.09K
2026-06-18	SAR 5.20	+2.97%	SAR 5.05	SAR 5.45	SAR 5.03	2.24M
2026-06-17	SAR 5.05	-0.98%	SAR 5.08	SAR 5.09	SAR 5.03	187.64K
2026-06-16	SAR 5.10	-0.20%	SAR 5.12	SAR 5.18	SAR 5.08	128.53K
2026-06-15	SAR 5.11	+0.59%	SAR 5.09	SAR 5.16	SAR 5.09	227.19K
2026-06-14	SAR 5.08	+1.60%	SAR 5.05	SAR 5.11	SAR 5.05	183.84K
2026-06-11	SAR 5.00	-0.60%	SAR 5.00	SAR 5.03	SAR 4.98	155.96K
2026-06-10	SAR 5.03	-0.40%	SAR 5.05	SAR 5.07	SAR 4.90	194.90K
2026-06-09	SAR 5.05	+1.20%	SAR 4.99	SAR 5.11	SAR 4.99	165.05K
2026-06-08	SAR 4.99	-0.60%	SAR 5.02	SAR 5.02	SAR 4.91	295.84K
2026-06-07	SAR 5.02	-1.18%	SAR 5.08	SAR 5.10	SAR 5.00	199.51K
2026-06-04	SAR 5.08	-0.78%	SAR 5.16	SAR 5.16	SAR 5.06	137.93K
2026-06-03	SAR 5.12	+0.39%	SAR 5.14	SAR 5.35	SAR 5.08	684.99K
2026-06-02	SAR 5.10	0.00%	SAR 5.11	SAR 5.21	SAR 5.10	177.63K
2026-06-01	SAR 5.10	+1.80%	SAR 5.01	SAR 5.20	SAR 5.01	468.22K
2026-05-31	SAR 5.01	+1.21%	SAR 4.95	SAR 5.02	SAR 4.95	118.13K
2026-05-28	SAR 4.95	0.00%	SAR 4.95	SAR 4.95	SAR 4.95	0
2026-05-27	SAR 4.95	0.00%	SAR 4.95	SAR 4.95	SAR 4.95	0