Al-Babtain Power & Telecommunication Co. 2320
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 54.50+0.25 (+0.46%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 54.50 | +0.46% | SAR 54.35 | SAR 54.50 | SAR 53.80 | 189.65K |
| 2026-09-30 | SAR 54.25 | -0.28% | SAR 54.40 | SAR 55.40 | SAR 54.20 | 246.78K |
| 2026-09-29 | SAR 54.40 | -3.72% | SAR 56.50 | SAR 56.65 | SAR 54.25 | 634.30K |
| 2026-09-28 | SAR 56.50 | -3.09% | SAR 58.40 | SAR 58.75 | SAR 56.25 | 406.24K |
| 2026-09-27 | SAR 58.30 | +0.60% | SAR 57.95 | SAR 58.40 | SAR 57.30 | 131.91K |
| 2026-09-24 | SAR 57.95 | -0.52% | SAR 58.40 | SAR 58.55 | SAR 57.70 | 284.38K |
| 2026-09-22 | SAR 58.25 | +1.22% | SAR 57.60 | SAR 58.50 | SAR 57.60 | 185.85K |
| 2026-09-21 | SAR 57.55 | -0.35% | SAR 57.75 | SAR 58.20 | SAR 57.40 | 166.18K |
| 2026-09-20 | SAR 57.75 | -0.43% | SAR 57.85 | SAR 58.15 | SAR 57.25 | 165.27K |
| 2026-09-17 | SAR 58.00 | +0.87% | SAR 57.25 | SAR 58.15 | SAR 57.00 | 281.30K |
| 2026-09-16 | SAR 57.50 | +0.17% | SAR 57.50 | SAR 58.20 | SAR 56.45 | 479.05K |
| 2026-09-15 | SAR 57.40 | -1.63% | SAR 58.15 | SAR 58.90 | SAR 57.00 | 477.94K |
| 2026-09-14 | SAR 58.35 | -0.93% | SAR 58.85 | SAR 59.20 | SAR 58.00 | 341.84K |
| 2026-09-13 | SAR 58.90 | -1.83% | SAR 59.40 | SAR 59.60 | SAR 58.35 | 364.92K |
| 2026-09-10 | SAR 60.00 | -0.58% | SAR 60.40 | SAR 60.55 | SAR 59.90 | 262.91K |
| 2026-09-09 | SAR 60.35 | -1.87% | SAR 62.10 | SAR 62.10 | SAR 60.30 | 339.31K |
| 2026-09-08 | SAR 61.50 | +2.33% | SAR 60.00 | SAR 61.50 | SAR 59.70 | 392.33K |
| 2026-09-07 | SAR 60.10 | -0.17% | SAR 60.10 | SAR 60.25 | SAR 59.90 | 127.35K |
| 2026-09-06 | SAR 60.20 | 0.00% | SAR 60.25 | SAR 60.70 | SAR 60.05 | 220.90K |
| 2026-09-03 | SAR 60.20 | -0.17% | SAR 60.25 | SAR 60.70 | SAR 60.05 | 220.90K |
| 2026-09-02 | SAR 60.30 | 0.00% | SAR 60.30 | SAR 60.30 | SAR 59.70 | 297.81K |
| 2026-09-01 | SAR 60.30 | -2.27% | SAR 61.70 | SAR 61.70 | SAR 59.95 | 554.86K |
| 2026-08-31 | SAR 61.70 | +0.41% | SAR 61.00 | SAR 62.00 | SAR 60.55 | 775.36K |
| 2026-08-30 | SAR 61.45 | -1.29% | SAR 63.00 | SAR 64.00 | SAR 61.45 | 1.39M |
| 2026-08-27 | SAR 62.25 | +3.66% | SAR 60.20 | SAR 62.40 | SAR 60.20 | 1.16M |
| 2026-08-26 | SAR 60.05 | +0.33% | SAR 59.95 | SAR 60.55 | SAR 59.60 | 719.60K |
| 2026-08-25 | SAR 59.85 | +0.25% | SAR 59.70 | SAR 60.90 | SAR 59.45 | 709.06K |
| 2026-08-24 | SAR 59.70 | +0.42% | SAR 59.80 | SAR 60.35 | SAR 59.45 | 474.13K |
| 2026-08-23 | SAR 59.45 | +0.76% | SAR 59.50 | SAR 59.90 | SAR 59.00 | 380.39K |
| 2026-08-20 | SAR 59.00 | +1.20% | SAR 58.25 | SAR 59.10 | SAR 58.25 | 506.72K |
| 2026-08-19 | SAR 58.30 | -1.19% | SAR 58.75 | SAR 59.05 | SAR 58.20 | 397.41K |
| 2026-08-18 | SAR 59.00 | -0.84% | SAR 59.50 | SAR 59.60 | SAR 58.45 | 663.49K |
| 2026-08-17 | SAR 59.50 | +1.10% | SAR 61.20 | SAR 61.20 | SAR 59.40 | 691.70K |
| 2026-08-16 | SAR 58.85 | 0.00% | SAR 58.85 | SAR 58.85 | SAR 58.85 | 0 |
| 2026-08-13 | SAR 58.85 | +0.43% | SAR 58.75 | SAR 59.20 | SAR 58.30 | 654.73K |
| 2026-08-12 | SAR 58.60 | -2.58% | SAR 60.30 | SAR 60.30 | SAR 58.60 | 992.27K |
| 2026-08-11 | SAR 60.15 | -0.91% | SAR 60.95 | SAR 61.40 | SAR 59.70 | 704.39K |
| 2026-08-10 | SAR 60.70 | +0.33% | SAR 60.70 | SAR 61.45 | SAR 59.55 | 998.08K |
| 2026-08-09 | SAR 60.50 | -0.25% | SAR 60.95 | SAR 61.60 | SAR 60.05 | 447.47K |
| 2026-08-06 | SAR 60.65 | +2.02% | SAR 65.30 | SAR 65.30 | SAR 60.50 | 3.02M |
| 2026-08-05 | SAR 59.45 | +3.84% | SAR 57.25 | SAR 59.45 | SAR 56.95 | 905.37K |
| 2026-08-04 | SAR 57.25 | +2.69% | SAR 55.75 | SAR 57.65 | SAR 55.55 | 910.71K |
| 2026-08-03 | SAR 55.75 | +0.09% | SAR 55.70 | SAR 56.20 | SAR 54.65 | 520.26K |
| 2026-08-02 | SAR 55.70 | +5.29% | SAR 53.05 | SAR 56.25 | SAR 52.90 | 664.70K |
| 2026-07-30 | SAR 52.90 | -4.17% | SAR 54.95 | SAR 54.95 | SAR 52.50 | 1.15M |
| 2026-07-29 | SAR 55.20 | -2.82% | SAR 56.70 | SAR 57.05 | SAR 54.75 | 652.93K |
| 2026-07-28 | SAR 56.80 | -3.48% | SAR 58.85 | SAR 58.95 | SAR 56.60 | 514.29K |
| 2026-07-27 | SAR 58.85 | 0.00% | SAR 58.85 | SAR 59.20 | SAR 57.95 | 595.54K |
| 2026-07-26 | SAR 58.85 | -3.13% | SAR 60.85 | SAR 61.45 | SAR 58.50 | 353.04K |
| 2026-07-23 | SAR 60.75 | +3.49% | SAR 58.90 | SAR 61.00 | SAR 58.20 | 770.06K |
| 2026-07-22 | SAR 58.70 | +0.77% | SAR 58.25 | SAR 58.85 | SAR 57.45 | 500.08K |
| 2026-07-21 | SAR 58.25 | -0.94% | SAR 58.60 | SAR 59.15 | SAR 58.20 | 278.75K |
| 2026-07-20 | SAR 58.80 | -1.18% | SAR 59.60 | SAR 59.65 | SAR 58.50 | 345.82K |
| 2026-07-19 | SAR 59.50 | -0.83% | SAR 59.80 | SAR 60.00 | SAR 59.35 | 191.59K |
| 2026-07-16 | SAR 60.00 | +0.42% | SAR 59.75 | SAR 60.50 | SAR 59.15 | 303.48K |
| 2026-07-15 | SAR 59.75 | -0.67% | SAR 60.15 | SAR 60.80 | SAR 59.30 | 285.54K |
| 2026-07-14 | SAR 60.15 | -2.98% | SAR 61.85 | SAR 61.95 | SAR 60.15 | 556.08K |
| 2026-07-13 | SAR 62.00 | -2.05% | SAR 63.30 | SAR 63.35 | SAR 61.90 | 385.72K |
| 2026-07-12 | SAR 63.30 | +1.69% | SAR 62.25 | SAR 63.30 | SAR 62.15 | 162.29K |
| 2026-07-09 | SAR 62.25 | -0.56% | SAR 62.60 | SAR 63.55 | SAR 62.15 | 324.43K |
| 2026-07-08 | SAR 62.60 | -1.42% | SAR 63.60 | SAR 63.80 | SAR 62.25 | 306.22K |
| 2026-07-07 | SAR 63.50 | -1.24% | SAR 63.85 | SAR 63.85 | SAR 61.65 | 346.43K |
| 2026-07-06 | SAR 64.30 | -0.39% | SAR 64.60 | SAR 64.85 | SAR 63.80 | 163.18K |
| 2026-07-05 | SAR 64.55 | -0.08% | SAR 64.85 | SAR 65.50 | SAR 63.90 | 182.78K |
| 2026-07-02 | SAR 64.60 | -1.75% | SAR 65.30 | SAR 65.30 | SAR 64.45 | 210.48K |
| 2026-07-01 | SAR 65.75 | +1.62% | SAR 65.00 | SAR 65.80 | SAR 64.70 | 374.62K |
| 2026-06-30 | SAR 64.70 | -3.79% | SAR 67.25 | SAR 67.25 | SAR 64.20 | 881.08K |
| 2026-06-29 | SAR 67.25 | +0.52% | SAR 66.85 | SAR 67.50 | SAR 65.25 | 368.87K |
| 2026-06-28 | SAR 66.90 | -1.40% | SAR 67.85 | SAR 67.85 | SAR 66.45 | 314.43K |
| 2026-06-25 | SAR 67.85 | -2.09% | SAR 68.95 | SAR 69.20 | SAR 67.40 | 430.30K |
| 2026-06-24 | SAR 69.30 | -0.43% | SAR 69.50 | SAR 70.00 | SAR 68.70 | 235.54K |
| 2026-06-23 | SAR 69.60 | -3.93% | SAR 72.00 | SAR 72.30 | SAR 69.35 | 642.62K |
| 2026-06-22 | SAR 72.45 | -1.02% | SAR 73.20 | SAR 73.20 | SAR 71.75 | 202.09K |
| 2026-06-21 | SAR 73.20 | +1.74% | SAR 72.00 | SAR 74.60 | SAR 71.85 | 430.03K |
| 2026-06-18 | SAR 71.95 | +0.21% | SAR 72.20 | SAR 72.60 | SAR 71.85 | 273.60K |
| 2026-06-17 | SAR 71.80 | +0.21% | SAR 71.40 | SAR 72.50 | SAR 71.25 | 282.58K |
| 2026-06-16 | SAR 71.65 | +1.06% | SAR 71.45 | SAR 71.90 | SAR 70.60 | 273.92K |
| 2026-06-15 | SAR 70.90 | -1.53% | SAR 72.00 | SAR 72.35 | SAR 70.90 | 222.68K |
| 2026-06-14 | SAR 72.00 | -0.14% | SAR 72.50 | SAR 72.85 | SAR 71.30 | 164.68K |
| 2026-06-11 | SAR 72.10 | +1.48% | SAR 71.45 | SAR 73.10 | SAR 71.10 | 443.99K |
| 2026-06-10 | SAR 71.05 | -1.04% | SAR 71.75 | SAR 72.40 | SAR 71.05 | 414.11K |
| 2026-06-09 | SAR 71.80 | -1.24% | SAR 72.60 | SAR 73.10 | SAR 70.65 | 597.00K |
| 2026-06-08 | SAR 72.70 | -0.68% | SAR 72.00 | SAR 73.45 | SAR 72.00 | 331.21K |
| 2026-06-07 | SAR 73.20 | +0.76% | SAR 72.65 | SAR 73.70 | SAR 71.10 | 373.28K |
| 2026-06-04 | SAR 72.65 | +5.44% | SAR 69.10 | SAR 72.85 | SAR 69.10 | 976.57K |
| 2026-06-03 | SAR 68.90 | +1.32% | SAR 68.30 | SAR 69.95 | SAR 68.15 | 426.71K |
| 2026-06-02 | SAR 68.00 | +0.89% | SAR 67.40 | SAR 68.40 | SAR 66.80 | 360.24K |
| 2026-06-01 | SAR 67.40 | +3.37% | SAR 65.85 | SAR 67.65 | SAR 65.40 | 609.34K |
| 2026-05-31 | SAR 65.20 | +0.62% | SAR 65.00 | SAR 65.90 | SAR 65.00 | 204.58K |
| 2026-05-28 | SAR 64.80 | 0.00% | SAR 64.80 | SAR 64.80 | SAR 64.80 | 0 |