TADAWUL:1214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.40	10.40	10.14	10.23	10.23	-2.11%	353,649
Oct 7, 2026	10.60	10.62	10.40	10.45	10.45	-1.04%	334,448
Oct 6, 2026	10.54	10.64	10.44	10.56	10.56	0.67%	404,710
Oct 5, 2026	10.46	10.56	10.34	10.49	10.49	0.58%	305,790
Oct 4, 2026	10.34	10.50	10.34	10.43	10.43	1.26%	221,874
Oct 1, 2026	10.29	10.33	10.23	10.30	10.30	0.19%	300,371
Sep 30, 2026	10.39	10.47	10.26	10.28	10.28	-1.06%	250,784
Sep 29, 2026	10.69	10.69	10.37	10.39	10.39	-2.35%	376,023
Sep 28, 2026	10.72	10.74	10.63	10.64	10.64	-1.02%	258,084
Sep 27, 2026	10.75	10.77	10.57	10.75	10.75	0.09%	367,634
Sep 24, 2026	10.80	10.85	10.67	10.74	10.74	-0.46%	224,088
Sep 22, 2026	10.62	10.79	10.62	10.79	10.79	1.60%	327,117
Sep 21, 2026	10.75	10.78	10.61	10.62	10.62	-0.84%	314,742
Sep 20, 2026	10.82	10.89	10.64	10.71	10.71	-1.92%	406,350
Sep 17, 2026	10.91	11.00	10.80	10.92	10.92	-0.09%	578,802
Sep 16, 2026	10.95	11.02	10.90	10.93	10.93	-	438,934
Sep 15, 2026	11.32	11.34	10.91	10.93	10.93	-3.87%	878,252
Sep 14, 2026	11.53	11.56	11.33	11.37	11.37	-1.39%	423,559
Sep 13, 2026	11.81	11.82	11.50	11.53	11.53	-2.54%	619,744
Sep 10, 2026	11.97	11.98	11.81	11.83	11.83	-1.25%	698,157
Sep 9, 2026	12.03	12.07	11.91	11.98	11.98	-0.42%	472,236
Sep 8, 2026	12.10	12.11	11.96	12.03	12.03	-0.74%	786,025
Sep 7, 2026	12.16	12.24	12.10	12.12	12.12	-0.33%	485,277
Sep 6, 2026	12.07	12.30	12.07	12.16	12.16	0.83%	1,164,892
Sep 3, 2026	12.06	12.14	12.04	12.06	12.06	-	463,591
Sep 2, 2026	12.20	12.20	12.04	12.06	12.06	-1.07%	917,401
Sep 1, 2026	12.16	12.39	12.13	12.19	12.19	0.58%	1,563,728
Aug 31, 2026	12.17	12.28	12.08	12.12	12.12	-0.74%	1,527,347
Aug 30, 2026	12.24	12.40	12.15	12.21	12.21	0.49%	2,193,946
Aug 27, 2026	12.02	12.23	11.98	12.15	12.15	1.42%	1,994,804
Aug 26, 2026	11.98	12.05	11.88	11.98	11.98	0.17%	2,022,827
Aug 25, 2026	12.07	12.12	11.92	11.96	11.96	-0.99%	1,748,876
Aug 24, 2026	12.19	12.25	12.07	12.08	12.08	-0.74%	1,518,296
Aug 23, 2026	12.22	12.43	12.04	12.17	12.17	1.00%	3,004,290
Aug 20, 2026	11.58	12.21	11.56	12.05	12.05	5.52%	8,531,512
Aug 19, 2026	11.37	11.50	11.28	11.42	11.42	0.44%	3,566,832
Aug 18, 2026	11.31	11.47	11.23	11.37	11.37	0.62%	2,904,607
Aug 17, 2026	11.44	11.50	11.28	11.30	11.30	-1.31%	1,550,437
Aug 16, 2026	11.61	11.68	11.41	11.45	11.45	-0.69%	1,556,343
Aug 13, 2026	11.75	11.80	11.45	11.53	11.53	-2.12%	2,047,864
Aug 12, 2026	12.00	12.06	11.74	11.78	11.78	-1.83%	1,607,927
Aug 11, 2026	12.07	12.16	11.89	12.00	12.00	-0.66%	1,332,534
Aug 10, 2026	12.30	12.30	11.89	12.08	12.08	-2.11%	1,689,635
Aug 9, 2026	12.61	12.66	12.25	12.34	12.34	-2.14%	713,902
Aug 6, 2026	13.05	13.05	12.60	12.61	12.61	-3.37%	2,184,083
Aug 5, 2026	13.00	13.22	12.90	13.05	13.05	0.38%	2,940,556
Aug 4, 2026	12.38	13.20	12.29	13.00	13.00	5.01%	4,948,362
Aug 3, 2026	12.62	12.69	12.20	12.38	12.38	-6.35%	2,325,634
Aug 2, 2026	12.96	13.32	12.86	13.22	13.22	2.01%	1,259,358
Jul 30, 2026	13.05	13.17	12.85	12.96	12.96	-1.97%	583,183