Tadawul · 4051 · stock
Baazeem Trading Company (4051) stock price history
Every Tadawul trading session of Baazeem Trading Company from Dec 4, 2019 to Sep 28, 2026: 1,705 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.
4051 adjusted close, 2019 to 2026
- SAR 13.75
- All time high, 2021
- SAR 6.88
- 52 week high, SAR 4.75 low
- 1,705
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
4051 key facts
- Baazeem Trading Company (4051) closed at SAR 5.19 on Sep 28, 2026 on Tadawul.
- 4051's all time high close is SAR 13.75, set on Jul 7, 2021; its all time low close is SAR 2.63 on Mar 12, 2020.
- 4051's 52 week range is SAR 4.75 to SAR 6.88.
- 4051 returned -15.9% over the year to Sep 28, 2026 and -52.9% over five years.
- Since Dec 4, 2019 4051 returned +33%, +4.3% a year compounded.
- 4051's deepest drawdown was -64.4% from Jul 7, 2021 to Jun 18, 2025.
- DataCedar holds 1,705 daily sessions of 4051 history from Dec 4, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4051 price chart, 2019 to 2026
4051 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -2.7% |
| 6 months | +0.5% |
| Year to date | -15.0% |
| 1 year | -15.9% |
| 3 years | -11.5% |
| 5 years | -52.9% |
| 10 years | n/a |
| Since Dec 4, 2019 | +32.9% |
| Compound annual growth, 6.8 years | +4.3% |
4051 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 13.75 on Jul 7, 2021
- All time low close
- SAR 2.63 on Mar 12, 2020
- 52 week high
- SAR 6.88 on Oct 26, 2025
- 52 week low
- SAR 4.75 on Mar 1, 2026
- Deepest drawdown
- -64.4% from Jul 7, 2021 to Jun 18, 2025, not yet recovered
- Best single session
- +17.4% on Dec 5, 2021
- Worst single session
- -14.2% on Nov 29, 2021
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +119%
- Worst calendar year
- 2022, -48%
4051 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. 2019 starts on Dec 4, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 6.55 | SAR 6.73 | SAR 4.75 | SAR 5.19 | -20.2% | 89.7M | 186 |
| 2025 | SAR 6.06 | SAR 6.88 | SAR 4.63 | SAR 6.50 | +7.3% | 111.8M | 251 |
| 2024 | SAR 5.96 | SAR 7.22 | SAR 5.02 | SAR 6.06 | +2.1% | 479.3M | 250 |
| 2023 | SAR 5.07 | SAR 6.83 | SAR 4.94 | SAR 5.94 | +17.7% | 216.5M | 249 |
| 2022 | SAR 9.77 | SAR 10.53 | SAR 4.78 | SAR 5.04 | -48.2% | 691.5M | 248 |
| 2021 | SAR 7.65 | SAR 13.87 | SAR 7.23 | SAR 9.74 | +27.0% | 1.8B | 250 |
| 2020 | SAR 3.50 | SAR 8.66 | SAR 2.53 | SAR 7.67 | +119.1% | 1.3B | 251 |
| 2019 | SAR 4.40 | SAR 4.40 | SAR 3.20 | SAR 3.50 | n/a | 119.4M | 20 |
4051 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 5.19 | -5.5% |
| August 2026 | SAR 5.49 | +0.7% |
| July 2026 | SAR 5.45 | -2.5% |
| June 2026 | SAR 5.59 | -0.4% |
| May 2026 | SAR 5.61 | +3.9% |
| April 2026 | SAR 5.40 | +4.9% |
| March 2026 | SAR 5.15 | -2.2% |
| February 2026 | SAR 5.26 | -13.4% |
| January 2026 | SAR 6.08 | -6.6% |
| December 2025 | SAR 6.50 | +10.2% |
| November 2025 | SAR 5.90 | -12.1% |
| October 2025 | SAR 6.72 | +9.0% |
About the 4051 data
Daily bars. 1,705 sessions from Dec 4, 2019 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 4, 2019, 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/4051/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 4030 The National Shipping Company of Saudi Arabia
- 4031 Saudi Ground Services Company
- 4040 Saudi Public Transport Company
- 4050 Saudi Automotive Services Company
- 4061 Anaam International Holding Group Company
- 4070 Tihama for Advertising, Public Relations and Marketing Company
- 4071 Arabian Contracting Services Company
- 4072 MBC Group
Common questions
4051 share price history
