TADAWUL:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.37	11.56	11.30	11.35	11.35	0.44%	152,809
Feb 9, 2026	11.22	11.52	11.22	11.30	11.30	0.89%	261,432
Feb 8, 2026	11.05	11.26	11.05	11.20	11.20	1.36%	159,339
Feb 5, 2026	11.14	11.25	10.91	11.05	11.05	-1.78%	153,282
Feb 4, 2026	11.29	11.36	11.10	11.25	11.25	-0.35%	174,685
Feb 3, 2026	11.37	11.59	11.24	11.29	11.29	-0.70%	217,527
Feb 2, 2026	11.16	11.37	11.10	11.37	11.37	1.43%	40,598
Feb 1, 2026	11.29	11.29	11.10	11.21	11.21	-0.18%	62,957
Jan 29, 2026	11.60	11.60	11.23	11.23	11.23	-1.40%	155,077
Jan 28, 2026	11.36	11.44	11.36	11.39	11.39	0.53%	39,729
Jan 27, 2026	11.23	11.38	11.23	11.33	11.33	0.89%	57,974
Jan 26, 2026	11.37	11.37	11.22	11.23	11.23	-1.23%	55,656
Jan 25, 2026	11.18	11.46	11.18	11.37	11.37	1.70%	93,065
Jan 22, 2026	11.09	11.21	11.09	11.18	11.18	0.81%	48,205
Jan 21, 2026	11.16	11.16	11.02	11.09	11.09	0.18%	33,755
Jan 20, 2026	11.13	11.16	11.07	11.07	11.07	-0.54%	112,978
Jan 19, 2026	11.16	11.17	11.07	11.13	11.13	-0.27%	47,510
Jan 18, 2026	11.00	11.22	11.00	11.16	11.16	1.36%	42,960
Jan 15, 2026	11.09	11.11	10.92	11.01	11.01	-1.26%	110,682
Jan 14, 2026	11.25	11.80	11.06	11.15	11.15	-0.89%	303,221
Jan 13, 2026	11.09	11.29	11.06	11.25	11.25	1.63%	115,104
Jan 12, 2026	11.09	11.20	10.98	11.07	11.07	0.09%	56,857
Jan 11, 2026	10.90	11.06	10.90	11.06	11.06	1.37%	47,597
Jan 8, 2026	11.16	11.16	10.83	10.91	10.91	-2.15%	157,778
Jan 7, 2026	11.09	11.21	11.01	11.15	11.15	1.46%	60,459
Jan 6, 2026	10.85	11.01	10.85	10.99	10.99	1.38%	114,275
Jan 5, 2026	11.08	11.12	10.84	10.84	10.84	-1.19%	78,213
Jan 4, 2026	11.11	11.11	10.88	10.97	10.97	-1.61%	181,327
Jan 1, 2026	10.59	11.19	10.59	11.15	11.15	5.29%	199,188
Dec 31, 2025	10.40	10.67	10.40	10.59	10.59	0.86%	108,052
Dec 30, 2025	10.59	10.69	10.43	10.50	10.50	-1.22%	238,562
Dec 29, 2025	11.19	11.19	10.62	10.63	10.63	-4.06%	601,275
Dec 28, 2025	11.33	11.36	11.02	11.08	11.08	-2.21%	48,761
Dec 25, 2025	11.62	11.69	11.00	11.33	11.33	-2.50%	161,223
Dec 24, 2025	11.28	11.70	11.28	11.62	11.62	2.38%	229,626
Dec 23, 2025	11.17	11.41	11.17	11.35	11.35	0.71%	79,163
Dec 22, 2025	11.33	11.41	11.18	11.27	11.27	-0.88%	67,998
Dec 21, 2025	11.33	11.49	11.27	11.37	11.37	0.35%	11,818
Dec 18, 2025	11.32	11.39	11.22	11.33	11.33	0.18%	75,943
Dec 17, 2025	11.24	11.37	11.11	11.31	11.31	0.71%	49,971
Dec 16, 2025	11.30	11.34	11.20	11.23	11.23	-0.62%	60,424
Dec 15, 2025	11.08	11.37	11.08	11.30	11.30	0.09%	40,971
Dec 14, 2025	11.38	11.44	11.23	11.29	11.29	-0.27%	36,915
Dec 11, 2025	11.57	11.64	11.32	11.32	11.32	-2.08%	129,427
Dec 10, 2025	11.58	11.69	11.50	11.56	11.56	-0.17%	120,990
Dec 9, 2025	11.58	11.73	11.57	11.58	11.58	-0.17%	142,178
Dec 8, 2025	11.50	11.61	11.45	11.60	11.60	0.52%	23,069
Dec 7, 2025	11.54	11.59	11.43	11.54	11.54	0.70%	24,623
Dec 4, 2025	11.26	11.52	11.26	11.46	11.46	1.78%	74,296
Dec 3, 2025	11.32	11.42	11.25	11.26	11.26	-0.09%	71,955