Al-Babtain Power and Telecommunication Co. - 2320.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	57.05	58.6	58.6	58.6	56.75	346,126
October 01, 2025	57.9	56.9	56.9	58.75	56.9	372,936
September 30, 2025	58.6	57.8	57.8	59.2	57.5	601,550
September 29, 2025	56.2	58	58	58.25	56.2	377,349
September 28, 2025	57	56.5	56.5	57.85	56.5	269,066
September 25, 2025	57.3	57.4	57.4	57.6	56.35	452,473
September 24, 2025	55.95	57.05	57.05	57.4	55.95	590,015
September 22, 2025	55.8	55.95	55.95	56.05	55.15	210,261
September 21, 2025	55.8	56.05	56.05	56.2	55.45	194,473
September 18, 2025	54.8	55.75	55.75	56.1	54.3	330,956
September 17, 2025	54.7	54.8	54.8	55.3	54.45	161,875
September 16, 2025	54.25	54.65	54.65	55.3	54.25	183,631
September 15, 2025	54.1	54.45	54.45	54.6	53.65	124,473
September 14, 2025	54.25	53.85	53.85	54.45	53.2	205,736
September 11, 2025	55.1	54.25	54.25	56.05	54.25	326,711
September 10, 2025	55.3	55.1	55.1	55.35	54.35	151,665
September 09, 2025	55	55.1	55.1	55.25	54.6	219,603
September 08, 2025	54.35	54.55	54.55	55.35	53.55	541,122
September 07, 2025	56.2	54.35	54.35	56.4	54.35	265,966
September 04, 2025	56.75	56.2	56.2	57	56.1	195,542
September 03, 2025	55.55	56.75	56.75	57.15	55.55	315,212
September 02, 2025	55.25	55.55	55.55	56.3	54.25	426,235
September 01, 2025	56.2	55.25	55.25	57.2	55.2	395,653
August 31, 2025	56.6	56.15	56.15	57.15	56	198,346
August 28, 2025	57.85	57.3	57.3	58.2	56.6	150,728
August 27, 2025	58	57.85	57.85	58.4	57.45	211,289
August 26, 2025	57.7	57.95	57.95	58.15	57.35	212,532
August 25, 2025	56.85	57.65	57.65	58.4	56.5	372,841
August 24, 2025	59	56.85	56.85	59.05	56.45	500,877
August 21, 2025	58.8	58.7	58.7	58.95	58.05	401,471
August 20, 2025	58.95	58.8	58.8	59.6	58.6	295,796
August 19, 2025	59.35	58.95	58.95	59.6	58.6	257,406
August 18, 2025	58.1	59.35	59.35	59.7	57.85	626,382
August 17, 2025	56.2	57.85	57.85	58.15	55.95	303,004
August 14, 2025	57.95	56.9	55.9	58.65	56.5	564,376
August 13, 2025	58.15	57.95	56.93	58.45	57.6	374,199
August 12, 2025	60	58	56.98	60.75	58	890,336
August 11, 2025	58.55	59.9	58.85	60.15	57.8	914,051
August 10, 2025	60.7	58.6	57.57	60.9	58.5	1.2M
August 07, 2025	57	59.3	58.26	59.5	56.1	1.36M
August 06, 2025	57	57.1	56.1	57.8	56.65	582,344
August 05, 2025	56.25	57.1	56.1	57.3	55.7	453,702
August 04, 2025	56.75	56	56	57.1	56	570,655
August 03, 2025	56.1	56.45	56.45	56.95	55	561,699
July 31, 2025	53.05	56.4	56.4	56.5	53.05	870,228
July 30, 2025	53.65	53.7	53.7	54.1	53.4	409,851
July 29, 2025	53.6	53.65	53.65	54.25	53.15	321,245
July 28, 2025	54.45	53.5	53.5	54.5	53	385,170
July 27, 2025	54	54	54	54.65	53.75	123,426
July 24, 2025	54.5	54	54	54.5	53.75	198,654
July 23, 2025	53.9	54.5	54.5	54.85	53.9	341,793
July 22, 2025	54.45	53.85	53.85	54.85	53.75	468,747
July 21, 2025	55.9	54.5	54.5	56.05	54.5	833,046
July 20, 2025	57.35	56.1	56.1	57.45	55.85	285,374
July 17, 2025	57.2	56.95	56.95	57.5	56.35	370,472
July 16, 2025	56.55	57.35	57.35	57.85	56.4	522,975
July 15, 2025	56.8	56.4	56.4	57.9	56.4	657,198
July 14, 2025	55.55	56.8	56.8	56.9	55.35	553,837
July 13, 2025	56.6	55.55	55.55	56.7	55.4	383,411
July 10, 2025	55.4	56.05	56.05	56.55	55.4	438,680

Al-Babtain Power and Telecommunication Co. (2320.SR) SAU