TADAWUL:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	11.16	11.17	11.07	11.15	11.15	-0.09%	43,969
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
Dec 2, 2025	11.42	11.62	11.26	11.27	11.27	-1.66%	159,641
Dec 1, 2025	11.85	11.85	11.45	11.46	11.46	-3.29%	211,331
Nov 30, 2025	11.77	11.88	11.70	11.85	11.85	0.68%	68,270
Nov 27, 2025	11.77	11.95	11.75	11.77	11.77	-	50,339
Nov 26, 2025	11.82	11.90	11.70	11.77	11.77	-0.42%	68,016
Nov 25, 2025	12.07	12.07	11.80	11.82	11.82	-1.25%	158,416
Nov 24, 2025	11.95	12.03	11.92	11.97	11.97	-	64,290
Nov 23, 2025	11.96	12.08	11.93	11.97	11.97	-0.08%	63,228
Nov 20, 2025	11.98	12.24	11.97	11.98	11.98	-0.58%	248,036
Nov 19, 2025	11.97	12.09	11.93	12.05	12.05	0.67%	165,802
Nov 18, 2025	12.13	12.13	11.95	11.97	11.97	-1.32%	332,020
Nov 17, 2025	12.36	12.43	12.12	12.13	12.13	-2.02%	115,147
Nov 16, 2025	12.65	12.71	12.35	12.38	12.38	-2.13%	72,309
Nov 13, 2025	12.89	12.92	12.64	12.65	12.65	-1.09%	292,164
Nov 12, 2025	12.76	12.92	12.74	12.79	12.79	0.31%	101,839
Nov 11, 2025	12.97	12.97	12.75	12.75	12.75	-1.62%	350,770