TADAWUL:1182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	8.88	9.07	8.83	8.98	8.98	1.24%	559,289
Jul 1, 2026	8.86	8.91	8.81	8.87	8.87	0.11%	448,167
Jun 30, 2026	8.82	8.88	8.76	8.86	8.86	0.45%	118,374
Jun 29, 2026	8.88	8.88	8.80	8.82	8.82	-0.56%	313,774
Jun 28, 2026	8.90	8.91	8.84	8.87	8.87	-0.22%	90,854
Jun 25, 2026	8.94	8.95	8.84	8.89	8.89	-0.56%	266,350
Jun 24, 2026	8.85	8.94	8.81	8.94	8.94	1.02%	203,645
Jun 23, 2026	8.88	8.90	8.81	8.85	8.85	-0.34%	482,237
Jun 22, 2026	9.10	9.10	8.86	8.88	8.88	-2.31%	803,210
Jun 21, 2026	9.25	9.25	9.07	9.09	9.09	-1.73%	516,110
Jun 18, 2026	9.19	9.29	9.19	9.25	9.25	0.33%	233,358
Jun 17, 2026	9.24	9.28	9.18	9.22	9.22	-0.65%	192,688
Jun 16, 2026	9.30	9.34	9.26	9.28	9.28	-0.22%	178,107
Jun 15, 2026	9.22	9.31	9.22	9.30	9.30	1.09%	397,955
Jun 14, 2026	9.29	9.40	9.18	9.20	9.20	-0.22%	409,557
Jun 11, 2026	9.25	9.29	9.20	9.22	9.22	0.33%	605,131
Jun 10, 2026	9.35	9.35	9.18	9.19	9.19	-0.86%	156,192
Jun 9, 2026	9.19	9.35	9.18	9.27	9.27	1.20%	444,878
Jun 8, 2026	9.39	9.40	9.15	9.16	9.16	-2.55%	885,084
Jun 7, 2026	9.49	9.49	9.38	9.40	9.40	-1.05%	231,361
Jun 4, 2026	9.60	9.63	9.49	9.50	9.50	-1.35%	418,688
Jun 3, 2026	9.75	9.75	9.59	9.63	9.63	-0.93%	316,490
Jun 2, 2026	9.77	9.80	9.65	9.72	9.72	-0.51%	266,507
Jun 1, 2026	9.80	9.90	9.73	9.77	9.77	-0.31%	468,875
May 31, 2026	9.74	9.84	9.74	9.80	9.80	0.82%	116,152
May 21, 2026	9.60	9.77	9.60	9.72	9.72	0.62%	159,809
May 20, 2026	9.52	9.68	9.52	9.66	9.66	0.73%	80,245
May 19, 2026	9.54	9.63	9.54	9.59	9.59	0.42%	88,210
May 18, 2026	9.62	9.62	9.50	9.55	9.55	-0.73%	230,273
May 17, 2026	9.70	9.71	9.61	9.62	9.62	-0.93%	270,276
May 14, 2026	9.50	9.72	9.46	9.71	9.71	1.78%	648,718
May 13, 2026	10.38	10.40	10.02	10.04	9.54	-3.09%	1,624,924
May 12, 2026	10.40	10.41	10.27	10.36	9.84	-0.38%	593,730
May 11, 2026	10.57	10.57	10.35	10.40	9.88	-1.61%	688,658
May 10, 2026	10.42	10.58	10.42	10.57	10.04	1.44%	123,181
May 7, 2026	10.40	10.44	10.35	10.42	9.90	-0.10%	133,404
May 6, 2026	10.42	10.50	10.37	10.43	9.91	0.19%	328,143
May 5, 2026	10.47	10.47	10.35	10.41	9.89	-0.76%	100,431
May 4, 2026	10.52	10.53	10.40	10.49	9.97	-0.85%	220,479
May 3, 2026	10.55	10.61	10.50	10.58	10.05	0.28%	139,829
Apr 30, 2026	10.58	10.62	10.44	10.55	10.02	1.34%	318,408
Apr 29, 2026	10.37	10.55	10.30	10.41	9.89	0.29%	637,014
Apr 28, 2026	10.53	10.53	10.35	10.38	9.86	-1.33%	230,419
Apr 27, 2026	10.35	10.54	10.34	10.52	10.00	1.35%	330,521
Apr 26, 2026	10.29	10.45	10.29	10.38	9.86	0.87%	219,861
Apr 23, 2026	10.35	10.49	10.27	10.29	9.78	-0.48%	935,306
Apr 22, 2026	10.27	10.44	10.25	10.34	9.83	0.88%	456,125
Apr 21, 2026	10.16	10.66	10.16	10.25	9.74	0.89%	1,782,285
Apr 20, 2026	10.10	10.17	10.04	10.16	9.65	0.59%	290,851
Apr 19, 2026	10.11	10.16	10.07	10.10	9.60	0.10%	412,564