Saudi Tadawul Group Holding Company - 1111.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 07, 2025	167.2	168.1	168.1	168.2	167.2	23,969
September 04, 2025	165.6	167.2	167.2	168.4	165.6	32,636
September 03, 2025	168.7	165.2	165.2	170.7	165	145,015
September 02, 2025	168	168.7	168.7	168.9	166.7	55,330
September 01, 2025	167.4	167	167	170	165.7	125,528
August 31, 2025	170.5	166	166	171.3	166	40,802
August 28, 2025	172.2	170.4	170.4	172.9	170.4	56,908
August 27, 2025	176	172.2	172.2	176	170	141,393
August 26, 2025	175	176	176	176	173.5	125,720
August 25, 2025	173.2	175	175	175	172.1	58,096
August 24, 2025	172.6	173.2	173.2	174.5	172.6	41,282
August 21, 2025	172.3	172.6	172.6	173.3	171.5	59,628
August 20, 2025	169.6	173.5	173.5	174.7	169.5	131,360
August 19, 2025	169.2	169.8	169.8	173.1	169.2	123,604
August 18, 2025	169.1	169.6	169.6	170.2	167.7	99,197
August 17, 2025	169.4	169	169	171.3	168.2	162,902
August 14, 2025	166.3	168.9	168.9	169	164.8	71,267
August 13, 2025	168	165.9	165.9	169.6	165.1	59,719
August 12, 2025	165.9	164.9	164.9	166.2	164.2	36,789
August 11, 2025	170	165.9	165.9	170.2	165.9	53,037
August 10, 2025	169.7	169.3	169.3	170.7	169.2	38,211
August 07, 2025	168.7	170	170	170	167	44,359
August 06, 2025	168.4	168.1	168.1	169.5	167.8	46,855
August 05, 2025	167.7	168.4	168.4	168.4	166.4	43,758
August 04, 2025	165.8	167.6	167.6	167.6	163.9	38,420
August 03, 2025	163.7	165.6	165.6	165.6	162.2	47,025
July 31, 2025	165.5	163.7	163.7	165.8	163.2	144,071
July 30, 2025	166.2	165.6	165.6	166.3	164.8	51,482
July 29, 2025	166.6	166	166	167.5	165	81,966
July 28, 2025	167.5	166.7	166.7	167.8	166.1	86,416
July 27, 2025	167.2	167.9	167.9	170.2	166	89,727
July 24, 2025	169.1	170.4	170.4	170.4	167.8	108,171
July 23, 2025	166.6	169	169	169	165.5	61,757
July 22, 2025	168	165.6	165.6	168	165.5	74,253
July 21, 2025	167.9	168	168	169	167	65,776
July 20, 2025	166.6	167.7	167.7	169.3	166.6	47,898
July 17, 2025	169	166.6	166.6	169.3	166.3	148,819
July 16, 2025	172.5	167.9	167.9	172.5	166	323,019
July 15, 2025	180	172.2	172.2	180.2	172.2	169,696
July 14, 2025	181.8	179.4	179.4	182.4	179.4	127,395
July 13, 2025	181.5	181.8	181.8	182.2	180.1	48,322
July 10, 2025	183	180.9	180.9	183	180.6	72,276
July 09, 2025	186.3	183.5	183.5	186.3	181	124,522
July 08, 2025	183.8	186	186	187	181.9	209,572
July 07, 2025	180.8	183.6	183.6	185.5	180.3	187,885
July 06, 2025	175.7	180.3	180.3	181.4	175.7	90,205
July 03, 2025	175.7	177.3	177.3	177.6	175.7	69,250
July 02, 2025	176	175.7	175.7	176.8	175	73,583
July 01, 2025	176.4	176	176	177.1	175	62,672
June 30, 2025	177.9	176.4	176.4	178.6	175.1	451,232
June 29, 2025	177.2	177.9	177.9	178.8	176.5	69,886
June 26, 2025	174.4	175.6	175.6	176.8	174	974,715
June 25, 2025	173.4	174.2	174.2	176	172	194,614
June 24, 2025	165	172.4	172.4	172.4	165	278,656
June 23, 2025	160.2	162.8	162.8	165.2	160.2	86,821
June 22, 2025	161.6	160.2	160.2	164	160	46,182
June 19, 2025	162	160.6	160.6	166	160	294,876
June 18, 2025	160.6	162	162	163	160	82,820
June 17, 2025	162.2	160.6	160.6	164.4	160.6	108,459
June 16, 2025	168	162.2	162.2	168	162	127,358

Saudi Tadawul Group Holding Company (1111.SR) SAU