Tadawul · 1820 · stock
BAAN Holding Group Company (1820) stock price history
Every Tadawul trading session of BAAN Holding Group Company from Dec 22, 2015 to Sep 28, 2026: 2,715 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.
1820 adjusted close, 2015 to 2026
- SAR 15.93
- All time high, 2015
- SAR 2.38
- 52 week high, SAR 1.64 low
- 2,715
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1820 key facts
- BAAN Holding Group Company (1820) closed at SAR 1.89 on Sep 28, 2026 on Tadawul.
- 1820's all time high close is SAR 15.93, set on Dec 22, 2015; its all time low close is SAR 1.66 on Mar 3, 2026.
- 1820's 52 week range is SAR 1.64 to SAR 2.38.
- 1820 returned -17.5% over the year to Sep 28, 2026 and -60.6% over five years.
- Over ten years 1820 returned -67%, -10.6% a year compounded.
- 1820's deepest drawdown was -89.6% from Dec 22, 2015 to Mar 3, 2026.
- DataCedar holds 2,715 daily sessions of 1820 history from Dec 22, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1820 price chart, 2015 to 2026
1820 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -13.7% |
| 6 months | +6.2% |
| Year to date | +9.2% |
| 1 year | -17.5% |
| 3 years | -14.9% |
| 5 years | -60.6% |
| 10 years | -67.3% |
| Since Dec 22, 2015 | -88.1% |
| Compound annual growth, 10.8 years | -18.0% |
1820 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 15.93 on Dec 22, 2015
- All time low close
- SAR 1.66 on Mar 3, 2026
- 52 week high
- SAR 2.38 on Oct 2, 2025
- 52 week low
- SAR 1.64 on Mar 1, 2026
- Deepest drawdown
- -89.6% from Dec 22, 2015 to Mar 3, 2026, not yet recovered
- Best single session
- +14.3% on Jan 23, 2024
- Worst single session
- -10.5% on May 24, 2016
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2020, +34%
- Worst calendar year
- 2022, -50%
1820 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. 2015 starts on Dec 22, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 1.76 | SAR 2.25 | SAR 1.64 | SAR 1.89 | +7.4% | 886.8M | 186 |
| 2025 | SAR 2.48 | SAR 2.69 | SAR 1.70 | SAR 1.76 | -28.7% | 826.4M | 251 |
| 2024 | SAR 2.28 | SAR 3.37 | SAR 2.28 | SAR 2.47 | +8.3% | 869.8M | 249 |
| 2023 | SAR 1.80 | SAR 2.84 | SAR 1.80 | SAR 2.28 | +27.4% | 471.4M | 249 |
| 2022 | SAR 3.54 | SAR 3.94 | SAR 1.71 | SAR 1.79 | -49.8% | 606.8M | 248 |
| 2021 | SAR 5.46 | SAR 6.16 | SAR 3.41 | SAR 3.57 | -30.7% | 1.6B | 250 |
| 2020 | SAR 3.82 | SAR 6.22 | SAR 2.31 | SAR 5.14 | +33.9% | 1.9B | 251 |
| 2019 | SAR 4.20 | SAR 4.56 | SAR 3.13 | SAR 3.84 | -8.4% | 294.4M | 260 |
| 2018 | SAR 5.95 | SAR 6.06 | SAR 3.76 | SAR 4.20 | -29.9% | 553.4M | 261 |
| 2017 | SAR 9.16 | SAR 9.44 | SAR 5.12 | SAR 5.99 | -34.4% | 276.6M | 257 |
| 2016 | SAR 15.13 | SAR 15.25 | SAR 4.77 | SAR 9.13 | -39.2% | 552.6M | 245 |
| 2015 | SAR 15.82 | SAR 16.10 | SAR 14.51 | SAR 15.01 | n/a | 2.9M | 8 |
1820 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 1.89 | -8.3% |
| August 2026 | SAR 2.06 | +3.0% |
| July 2026 | SAR 2.00 | -2.4% |
| June 2026 | SAR 2.05 | +7.3% |
| May 2026 | SAR 1.91 | -2.1% |
| April 2026 | SAR 1.95 | +10.2% |
| March 2026 | SAR 1.77 | -0.6% |
| February 2026 | SAR 1.78 | -10.6% |
| January 2026 | SAR 1.99 | +13.1% |
| December 2025 | SAR 1.76 | -4.3% |
| November 2025 | SAR 1.84 | -14.4% |
| October 2025 | SAR 2.15 | -5.7% |
About the 1820 data
Daily bars. 2,715 sessions from Dec 22, 2015 to Sep 28, 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 Sep 28, 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 Dec 22, 2015, 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/1820/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
1820 share price history
