TADAWUL:1214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.57	17.65	17.51	17.61	-	0.69%	29,738
Feb 2, 2026	17.60	17.81	17.42	17.49	17.49	-1.07%	256,122
Feb 1, 2026	18.20	18.20	17.61	17.68	17.68	-2.86%	100,392
Jan 29, 2026	18.60	18.60	18.15	18.20	18.20	-2.36%	164,009
Jan 28, 2026	18.65	18.80	18.42	18.64	18.64	0.22%	199,933
Jan 27, 2026	18.35	18.65	18.35	18.60	18.60	0.92%	193,814
Jan 26, 2026	18.57	18.58	18.35	18.43	18.43	-0.38%	138,059
Jan 25, 2026	18.37	18.58	18.37	18.50	18.50	0.71%	82,061
Jan 22, 2026	18.45	18.53	18.31	18.37	18.37	0.33%	181,905
Jan 21, 2026	18.00	18.41	18.00	18.31	18.31	0.33%	114,164
Jan 20, 2026	18.55	18.55	18.25	18.25	18.25	-0.92%	48,677
Jan 19, 2026	18.50	18.60	18.41	18.42	18.42	-0.11%	106,146
Jan 18, 2026	18.40	18.59	18.40	18.44	18.44	0.55%	92,221
Jan 15, 2026	18.75	18.83	18.31	18.34	18.34	-2.19%	144,399
Jan 14, 2026	18.21	18.75	18.21	18.75	18.75	1.68%	322,100
Jan 13, 2026	18.39	18.49	18.15	18.44	18.44	0.27%	260,954
Jan 12, 2026	18.00	18.40	18.00	18.39	18.39	-0.05%	144,105
Jan 11, 2026	17.78	19.50	17.78	18.40	18.40	1.42%	317,530
Jan 8, 2026	18.39	18.53	18.13	18.14	18.14	-1.36%	228,657
Jan 7, 2026	18.33	18.98	18.33	18.39	18.39	1.29%	623,049
Jan 6, 2026	17.56	18.32	17.56	18.16	18.16	2.78%	476,077
Jan 5, 2026	17.96	18.14	17.55	17.67	17.67	-2.08%	122,987
Jan 4, 2026	18.09	18.17	17.80	18.04	18.04	0.23%	124,050
Jan 1, 2026	17.90	18.17	17.77	18.00	18.00	1.51%	131,773
Dec 31, 2025	16.87	17.73	16.87	17.73	17.73	4.82%	133,751
Dec 30, 2025	17.31	17.31	16.83	16.92	16.92	-1.46%	108,576
Dec 29, 2025	16.84	17.35	16.84	17.17	17.17	-0.19%	95,260
Dec 28, 2025	17.59	17.70	16.67	17.20	17.20	-3.33%	181,882
Dec 25, 2025	17.63	17.88	17.55	17.79	17.79	0.95%	44,073
Dec 24, 2025	17.96	17.96	17.59	17.63	17.62	-1.85%	86,909
Dec 23, 2025	18.13	18.29	17.88	17.96	17.96	-0.88%	142,413
Dec 22, 2025	17.66	18.17	17.50	18.12	18.12	2.98%	403,098
Dec 21, 2025	17.82	18.00	17.53	17.59	17.59	-1.07%	301,242
Dec 18, 2025	18.33	18.33	17.50	17.78	17.78	-1.44%	233,536
Dec 17, 2025	18.21	18.40	17.92	18.04	18.04	-1.64%	210,405
Dec 16, 2025	19.08	19.08	18.29	18.34	18.34	-3.88%	274,136
Dec 15, 2025	19.20	19.40	19.08	19.08	19.08	-1.21%	80,569
Dec 14, 2025	19.79	19.80	19.31	19.32	19.32	-2.40%	159,641
Dec 11, 2025	19.72	19.79	19.46	19.79	19.79	0.64%	185,908
Dec 10, 2025	19.17	19.82	19.13	19.67	19.67	3.06%	471,760
Dec 9, 2025	19.04	19.27	18.92	19.08	19.08	0.88%	398,693
Dec 8, 2025	18.87	19.13	18.63	18.92	18.92	0.45%	341,296
Dec 7, 2025	19.33	19.35	18.79	18.83	18.83	-1.95%	159,520
Dec 4, 2025	19.36	19.50	19.18	19.21	19.21	-0.69%	289,484
Dec 3, 2025	19.48	19.72	19.33	19.34	19.34	-0.64%	138,324
Dec 2, 2025	19.42	19.74	19.42	19.47	19.47	-0.38%	102,114
Dec 1, 2025	19.75	19.84	19.08	19.54	19.54	-1.05%	106,762
Nov 30, 2025	20.05	20.08	19.74	19.75	19.75	-1.25%	99,656
Nov 27, 2025	20.00	20.13	19.77	20.00	20.00	-	158,726
Nov 26, 2025	19.55	20.00	19.38	20.00	20.00	3.00%	291,847