TADAWUL:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	13.10	13.46	13.00	13.25	13.25	0.76%	772,585
Oct 27, 2025	13.08	13.16	12.93	13.15	13.15	0.84%	176,836
Oct 26, 2025	12.76	13.05	12.76	13.04	13.04	2.19%	255,836
Oct 23, 2025	12.95	12.95	12.70	12.76	12.76	-0.70%	206,191
Oct 22, 2025	12.76	12.94	12.76	12.85	12.85	0.71%	227,393
Oct 21, 2025	12.70	12.79	12.67	12.76	12.76	0.08%	66,707
Oct 20, 2025	12.76	12.82	12.65	12.75	12.75	-0.55%	276,111
Oct 19, 2025	12.97	13.06	12.80	12.82	12.82	-1.31%	333,342
Oct 16, 2025	13.16	13.20	12.93	12.99	12.99	-1.29%	226,651
Oct 15, 2025	13.02	13.24	13.02	13.16	13.16	1.23%	407,337
Oct 14, 2025	13.16	13.36	12.90	13.00	13.00	-	891,181
Oct 13, 2025	12.83	13.19	12.71	13.00	13.00	1.33%	759,678
Oct 12, 2025	12.50	12.85	12.41	12.83	12.83	0.47%	237,734
Oct 9, 2025	12.95	12.95	12.61	12.77	12.77	-0.55%	383,668
Oct 8, 2025	13.04	13.04	12.77	12.84	12.84	-0.62%	258,819
Oct 7, 2025	12.85	13.16	12.72	12.92	12.92	0.94%	792,453
Oct 6, 2025	12.80	12.98	12.73	12.80	12.80	0.08%	516,374
Oct 5, 2025	12.29	12.93	12.25	12.79	12.79	4.75%	1,105,848
Oct 2, 2025	12.39	12.47	12.20	12.21	12.21	-1.45%	620,473
Oct 1, 2025	12.70	12.70	12.35	12.39	12.39	-2.44%	891,180
Sep 30, 2025	12.76	12.81	12.67	12.70	12.70	-0.78%	703,472
Sep 29, 2025	12.80	12.85	12.63	12.80	12.80	-0.08%	406,536
Sep 28, 2025	12.78	12.88	12.72	12.81	12.81	-0.16%	255,352
Sep 25, 2025	13.17	13.18	12.70	12.83	12.83	-2.51%	1,310,174
Sep 24, 2025	13.32	13.39	12.96	13.16	13.16	-1.20%	1,155,563
Sep 22, 2025	13.29	13.39	13.23	13.32	13.32	0.08%	359,946
Sep 21, 2025	13.21	13.33	13.11	13.31	13.31	0.68%	466,977
Sep 18, 2025	13.40	13.40	13.08	13.22	13.22	-1.34%	577,427
Sep 17, 2025	13.05	13.40	13.00	13.40	13.40	2.52%	574,378
Sep 16, 2025	12.90	13.11	12.90	13.07	13.07	0.69%	265,934
Sep 15, 2025	13.10	13.11	12.82	12.98	12.98	-0.92%	407,593
Sep 14, 2025	13.06	13.24	13.00	13.10	13.10	0.31%	467,823
Sep 11, 2025	12.90	13.17	12.72	13.06	13.06	0.93%	394,345
Sep 10, 2025	13.15	13.19	12.76	12.94	12.94	-2.27%	478,592
Sep 9, 2025	13.00	13.26	12.92	13.24	13.24	1.85%	1,153,978
Sep 8, 2025	12.73	13.00	12.63	13.00	13.00	0.93%	458,032
Sep 7, 2025	12.96	13.10	12.85	12.88	12.88	-0.39%	328,150
Sep 4, 2025	12.75	12.95	12.63	12.93	12.93	1.17%	377,532
Sep 3, 2025	12.81	12.81	12.55	12.78	12.78	0.24%	134,667
Sep 2, 2025	12.69	12.88	12.45	12.75	12.75	0.47%	352,673
Sep 1, 2025	12.57	12.69	12.46	12.69	12.69	1.04%	167,215
Aug 31, 2025	12.32	12.65	12.32	12.56	12.56	-	120,461
Aug 28, 2025	12.70	12.73	12.47	12.56	12.56	-1.10%	184,839
Aug 27, 2025	12.84	12.94	12.61	12.70	12.70	-0.94%	255,543
Aug 26, 2025	12.94	13.02	12.78	12.82	12.82	-0.85%	403,764
Aug 25, 2025	12.80	12.94	12.59	12.93	12.93	1.02%	370,928
Aug 24, 2025	12.70	12.90	12.64	12.80	12.80	1.59%	338,336
Aug 21, 2025	12.54	12.67	12.14	12.60	12.60	0.40%	706,654
Aug 20, 2025	12.66	12.73	12.52	12.55	12.55	-1.10%	350,654
Aug 19, 2025	12.71	12.94	12.64	12.69	12.69	-1.01%	391,649