TADAWUL:1214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	13.83	13.91	13.58	13.63	13.63	-1.87%	502,001
Jun 24, 2026	13.76	13.96	13.72	13.89	13.89	0.87%	860,087
Jun 23, 2026	13.99	13.99	13.76	13.77	13.77	-1.64%	393,608
Jun 22, 2026	13.91	14.08	13.86	14.00	14.00	0.72%	491,635
Jun 21, 2026	14.20	14.22	13.87	13.90	13.90	-2.25%	773,134
Jun 18, 2026	14.27	14.36	14.15	14.22	14.22	-0.91%	758,643
Jun 17, 2026	14.54	14.54	14.27	14.35	14.35	-1.03%	447,937
Jun 16, 2026	14.80	14.80	14.49	14.50	14.50	-1.89%	631,061
Jun 15, 2026	14.60	14.87	14.59	14.78	14.78	1.72%	878,968
Jun 14, 2026	14.47	14.70	14.47	14.53	14.53	1.32%	639,757
Jun 11, 2026	14.33	14.48	14.30	14.34	14.34	-0.21%	416,071
Jun 10, 2026	14.58	14.58	14.36	14.37	14.37	-1.44%	372,260
Jun 9, 2026	14.30	14.68	14.30	14.58	14.58	2.17%	365,373
Jun 8, 2026	14.54	14.54	14.10	14.27	14.27	-1.92%	434,240
Jun 7, 2026	14.70	14.73	14.55	14.55	14.55	-1.69%	815,999
Jun 4, 2026	14.75	14.86	14.69	14.80	14.80	0.07%	391,127
Jun 3, 2026	14.90	14.99	14.74	14.79	14.79	-0.67%	381,136
Jun 2, 2026	15.02	15.05	14.80	14.89	14.89	-0.80%	357,887
Jun 1, 2026	14.74	15.19	14.64	15.01	15.01	1.76%	890,213
May 31, 2026	14.80	14.90	14.70	14.75	14.75	-0.20%	365,767
May 21, 2026	14.88	15.07	14.69	14.78	14.78	-0.47%	478,593
May 20, 2026	14.60	14.99	14.30	14.85	14.85	1.02%	657,555
May 19, 2026	14.54	14.80	14.53	14.70	14.70	0.96%	253,298
May 18, 2026	14.59	14.65	14.45	14.56	14.56	-0.41%	136,379
May 17, 2026	14.89	14.89	14.57	14.62	14.62	-1.15%	164,964
May 14, 2026	15.02	15.08	14.70	14.79	14.79	-1.53%	377,917
May 13, 2026	14.90	15.24	14.86	15.02	15.02	0.87%	306,248
May 12, 2026	15.12	15.12	14.78	14.89	14.89	-1.65%	395,641
May 11, 2026	14.87	15.18	14.73	15.14	15.14	2.30%	562,556
May 10, 2026	15.41	15.48	14.80	14.80	14.80	-4.21%	715,371
May 7, 2026	15.99	15.99	15.44	15.45	15.45	-3.38%	605,019
May 6, 2026	15.85	16.06	15.84	15.99	15.99	0.76%	190,936
May 5, 2026	15.91	15.96	15.76	15.87	15.87	-0.63%	158,240
May 4, 2026	16.12	16.26	15.94	15.97	15.97	-0.56%	749,304
May 3, 2026	15.90	16.18	15.84	16.06	16.06	1.20%	331,130
Apr 30, 2026	15.90	15.94	15.71	15.87	15.87	0.32%	370,529
Apr 29, 2026	16.03	16.03	15.76	15.82	15.82	-1.31%	552,393
Apr 28, 2026	16.34	16.34	15.97	16.03	16.03	-1.84%	182,322
Apr 27, 2026	16.07	16.35	16.04	16.33	16.33	1.62%	104,664
Apr 26, 2026	16.35	16.35	15.97	16.07	16.07	-0.92%	182,478
Apr 23, 2026	16.38	16.45	16.17	16.22	16.22	-0.98%	159,568
Apr 22, 2026	16.66	16.71	16.33	16.38	16.38	-1.62%	236,074
Apr 21, 2026	16.58	17.09	16.56	16.65	16.65	0.54%	817,897
Apr 20, 2026	16.50	16.65	16.42	16.56	16.56	-0.78%	169,189
Apr 19, 2026	16.53	16.92	16.53	16.69	16.69	1.15%	245,040
Apr 16, 2026	16.63	16.93	16.50	16.50	16.50	-0.72%	515,662
Apr 15, 2026	16.16	16.70	16.16	16.62	16.62	2.91%	468,044
Apr 14, 2026	15.84	16.17	15.82	16.15	16.15	2.02%	345,239
Apr 13, 2026	15.96	15.96	15.76	15.83	15.83	-0.81%	351,470
Apr 12, 2026	15.83	16.10	15.83	15.96	15.96	-0.50%	235,898