Tadawul · 1182 · stock
Amlak International Finance Company (1182) stock price history
Every Tadawul trading session of Amlak International Finance Company from Jul 14, 2020 to Nov 12, 2026: 1,579 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1182 adjusted close, 2020 to 2026
- SAR 19.85
- All time high, 2021
- SAR 12.28
- 52 week high, SAR 7.72 low
- 1,579
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1182 key facts
- Amlak International Finance Company (1182) closed at SAR 7.93 on Nov 12, 2026 on Tadawul.
- 1182's all time high close is SAR 19.85, set on Nov 1, 2021; its all time low close is SAR 7.78 on Oct 22, 2026.
- 1182's 52 week range is SAR 7.72 to SAR 12.28.
- 1182 returned -34.7% over the year to Nov 12, 2026 and -57.7% over five years.
- Since Jul 14, 2020 1182 returned -43%, -8.6% a year compounded.
- 1182's deepest drawdown was -60.8% from Nov 1, 2021 to Oct 22, 2026.
- DataCedar holds 1,579 daily sessions of 1182 history from Jul 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1182 price chart, 2020 to 2026
1182 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -6.7% |
| 6 months | -19.4% |
| Year to date | -20.5% |
| 1 year | -34.7% |
| 3 years | -23.3% |
| 5 years | -57.7% |
| 10 years | n/a |
| Since Jul 14, 2020 | -43.4% |
| Compound annual growth, 6.3 years | -8.6% |
1182 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 19.85 on Nov 1, 2021
- All time low close
- SAR 7.78 on Oct 22, 2026
- 52 week high
- SAR 12.28 on Nov 13, 2025
- 52 week low
- SAR 7.72 on Oct 22, 2026
- Deepest drawdown
- -60.8% from Nov 1, 2021 to Oct 22, 2026, not yet recovered
- Best single session
- +7.6% on Sep 15, 2024
- Worst single session
- -8.6% on May 19, 2022
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2022, -27%
1182 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 14, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 10.06 | SAR 11.21 | SAR 7.72 | SAR 7.93 | -21.2% | 65.4M | 214 |
| 2025 | SAR 12.18 | SAR 13.30 | SAR 8.84 | SAR 10.06 | -17.4% | 79.8M | 251 |
| 2024 | SAR 11.57 | SAR 13.51 | SAR 9.58 | SAR 12.18 | +5.3% | 58.6M | 250 |
| 2023 | SAR 12.04 | SAR 14.07 | SAR 10.24 | SAR 11.57 | -3.9% | 17.9M | 249 |
| 2022 | SAR 16.36 | SAR 17.85 | SAR 11.60 | SAR 12.04 | -26.5% | 99.7M | 248 |
| 2021 | SAR 16.35 | SAR 20.32 | SAR 14.97 | SAR 16.38 | -0.0% | 352.5M | 250 |
| 2020 | SAR 14.02 | SAR 17.82 | SAR 13.82 | SAR 16.38 | n/a | 377.7M | 117 |
1182 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 7.93 | +1.9% |
| October 2026 | SAR 7.78 | -6.5% |
| September 2026 | SAR 8.32 | -4.9% |
| August 2026 | SAR 8.75 | +2.1% |
| July 2026 | SAR 8.57 | -3.3% |
| June 2026 | SAR 8.86 | -9.6% |
| May 2026 | SAR 9.80 | -2.2% |
| April 2026 | SAR 10.02 | +6.1% |
| March 2026 | SAR 9.44 | -3.7% |
| February 2026 | SAR 9.81 | -8.1% |
| January 2026 | SAR 10.67 | +6.0% |
| December 2025 | SAR 10.06 | -10.6% |
About the 1182 data
Daily bars. 1,579 sessions from Jul 14, 2020 to Nov 12, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tadawul%3A1182/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
1182 share price history
