Bawan Company - 1302.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	45.54	43.7	43.7	45.54	43.5	129,224
February 18, 2026	45.62	45.12	45.12	45.78	45.12	81,088
February 17, 2026	46.5	45.62	45.62	46.5	45.62	95,651
February 16, 2026	47.96	46.5	46.5	48.02	46.4	127,162
February 15, 2026	46.7	47.52	47.52	47.9	46.7	79,188
February 12, 2026	46.76	46.68	46.68	46.98	46.52	62,102
February 11, 2026	47.98	46.76	46.76	47.98	46.52	128,126
February 10, 2026	48.18	47.98	47.98	48.2	47.22	126,370
February 09, 2026	48	48.14	48.14	48.4	47.08	152,795
February 08, 2026	46.2	47.9	47.9	48.12	46.2	124,593
February 05, 2026	47.18	46.2	46.2	47.4	46.2	155,328
February 04, 2026	47.82	47.4	47.4	48.2	47.06	123,523
February 03, 2026	48.7	47.82	47.82	48.7	47.66	96,346
February 02, 2026	47.06	48	48	48.2	46.6	125,899
February 01, 2026	48.82	47.4	47.4	49.3	47.24	210,195
January 29, 2026	50.6	48.8	48.8	50.6	48.8	133,152
January 28, 2026	49.82	50.6	50.6	50.85	49.4	236,632
January 27, 2026	49.5	49.78	49.78	49.86	49	168,782
January 26, 2026	49.96	49.12	49.12	50.4	48.66	326,654
January 25, 2026	50	49.28	49.28	50.4	49.28	161,644
January 22, 2026	49.18	49.98	49.98	50.3	48.52	256,029
January 21, 2026	48.1	49.06	49.06	49.16	48.1	228,470
January 20, 2026	48.96	48.64	48.64	49.9	48.06	413,484
January 19, 2026	46.9	48.5	48.5	48.7	46.38	214,110
January 18, 2026	47.36	47.02	47.02	47.74	47	76,089
January 15, 2026	48.16	47.36	47.36	48.28	46.8	180,888
January 14, 2026	48.42	48.5	48.5	49.2	47.84	225,840
January 13, 2026	47.98	48.2	48.2	48.5	47.54	262,524
January 12, 2026	48.2	47.96	47.96	48.36	47.7	177,902
January 11, 2026	47.92	47.92	47.92	48.66	47.9	114,890
January 08, 2026	49.5	47.88	47.88	49.5	47.4	117,636
January 07, 2026	50.2	49.18	49.18	50.6	48.58	245,166
January 06, 2026	48.5	49.2	49.2	49.44	48.4	199,876
January 05, 2026	49.18	48.14	48.14	49.5	48.14	321,636
January 04, 2026	51	49.1	49.1	51	48.8	146,907
January 01, 2026	50.2	51	51	51.05	49.86	150,566
December 31, 2025	48.72	50.3	50.3	50.35	48.72	116,672
December 30, 2025	50.05	48.72	48.72	50.05	48.5	144,574
December 29, 2025	50.9	50.1	50.1	51.5	49.56	145,689
December 28, 2025	52.7	51.3	51.3	52.7	50.8	187,454
December 25, 2025	51.35	52	52	52.15	51.35	63,425
December 24, 2025	51.1	51.35	51.35	51.55	50.6	104,804
December 23, 2025	52.3	51.2	51.2	52.7	51.2	82,190
December 22, 2025	52.05	52.1	52.1	52.3	51.5	114,398
December 21, 2025	49.48	51.5	51.5	51.9	49.48	178,311
December 18, 2025	49.64	49.08	49.08	49.82	48.9	114,241
December 17, 2025	49.2	49.5	49.5	49.76	49	55,891
December 16, 2025	50.5	49.2	49.2	51	49	195,134
December 15, 2025	50.5	50.5	50.5	50.9	50	61,971
December 14, 2025	50	50.5	50.5	51.95	49.6	231,115
December 11, 2025	49.86	50	50	50.2	49.48	107,569
December 10, 2025	50.3	49.86	49.86	50.4	49.5	143,935
December 09, 2025	49.86	50.2	50.2	50.45	49.8	85,940
December 08, 2025	49.54	49.8	49.8	50.3	49.14	86,807
December 07, 2025	49.72	49.56	49.56	49.8	49	53,008
December 04, 2025	50.9	49.66	49.66	50.9	49.5	184,744
December 03, 2025	49.52	50.25	50.25	50.4	48.64	143,735
December 02, 2025	49.02	49.52	49.52	49.52	48.4	108,710
December 01, 2025	49.74	49.02	49.02	49.84	48.88	74,776
November 30, 2025	50.1	49.74	49.74	50.6	49.2	69,740

Bawan Company (1302.SR) SAU