TADAWUL:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	10.16	10.24	10.11	10.18	10.18	0.20%	200,435
Mar 15, 2026	10.22	10.23	10.06	10.16	10.16	-0.68%	88,218
Mar 12, 2026	10.30	10.40	10.16	10.23	10.23	-1.73%	128,182
Mar 11, 2026	10.45	10.47	10.30	10.41	10.41	-0.29%	129,697
Mar 10, 2026	10.47	10.54	10.30	10.44	10.44	-0.57%	194,543
Mar 9, 2026	10.50	10.69	10.46	10.50	10.50	-0.85%	240,291
Mar 8, 2026	10.28	10.65	10.28	10.59	10.59	4.54%	237,862
Mar 5, 2026	10.25	10.26	10.07	10.13	10.13	-0.20%	154,062
Mar 4, 2026	10.11	10.25	10.06	10.15	10.15	0.30%	114,909
Mar 3, 2026	10.00	10.12	9.91	10.12	10.12	1.20%	23,363
Mar 2, 2026	10.32	10.34	9.98	10.00	10.00	-3.10%	198,507
Mar 1, 2026	9.98	10.34	9.96	10.32	10.32	-	70,203
Feb 26, 2026	10.40	10.50	10.25	10.32	10.32	-0.77%	143,439
Feb 25, 2026	10.63	10.72	10.36	10.40	10.40	-1.42%	59,327
Feb 24, 2026	10.74	10.74	10.46	10.55	10.55	-1.77%	145,078
Feb 23, 2026	11.02	11.03	10.63	10.74	10.74	-2.89%	158,580
Feb 19, 2026	11.16	11.16	11.00	11.06	11.06	-0.90%	52,886
Feb 18, 2026	11.02	11.16	10.99	11.16	11.16	0.54%	26,264
Feb 17, 2026	11.24	11.27	10.96	11.10	11.10	-1.51%	98,028
Feb 16, 2026	11.36	11.36	11.25	11.27	11.27	-0.27%	16,024
Feb 15, 2026	11.37	11.41	11.28	11.30	11.30	-0.62%	92,701
Feb 12, 2026	11.40	11.42	11.32	11.37	11.37	-0.26%	39,511
Feb 11, 2026	11.35	11.45	11.22	11.40	11.40	0.44%	106,901
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%	32,798
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