TADAWUL:1214 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	12.90	13.30	12.86	13.22	13.22	0.76%	447,807
Jul 28, 2026	13.16	13.28	12.77	13.12	13.12	-0.38%	877,049
Jul 27, 2026	13.33	13.34	13.06	13.17	13.17	-0.83%	361,952
Jul 26, 2026	13.20	13.37	13.13	13.28	13.28	0.61%	417,038
Jul 23, 2026	12.80	13.30	12.72	13.20	13.20	3.29%	590,179
Jul 22, 2026	13.01	13.04	12.76	12.78	12.78	-1.69%	419,905
Jul 21, 2026	13.08	13.10	13.00	13.00	13.00	-0.31%	217,003
Jul 20, 2026	13.10	13.10	12.87	13.04	13.04	-0.46%	388,980
Jul 19, 2026	13.28	13.28	13.00	13.10	13.10	-1.28%	158,300
Jul 16, 2026	13.27	13.30	13.02	13.27	13.27	-0.15%	290,030
Jul 15, 2026	13.27	13.44	13.27	13.29	13.29	0.15%	327,310
Jul 14, 2026	13.45	13.49	13.27	13.27	13.27	-1.41%	349,462
Jul 13, 2026	13.47	13.49	13.35	13.46	13.46	-0.07%	216,478
Jul 12, 2026	13.50	13.60	13.38	13.47	13.47	-0.15%	360,690
Jul 9, 2026	13.65	13.65	13.49	13.49	13.49	-0.66%	317,757
Jul 8, 2026	13.89	14.00	13.46	13.58	13.58	-2.09%	783,942
Jul 7, 2026	13.71	14.03	13.66	13.87	13.87	1.24%	845,986
Jul 6, 2026	14.12	14.12	13.66	13.70	13.70	-2.91%	833,936
Jul 5, 2026	13.99	14.12	13.85	14.11	14.11	1.51%	528,197
Jul 2, 2026	13.92	14.02	13.82	13.90	13.90	-0.07%	379,449
Jul 1, 2026	13.90	14.00	13.81	13.91	13.91	-	605,599
Jun 30, 2026	13.60	13.95	13.55	13.91	13.91	2.28%	611,031
Jun 29, 2026	13.57	13.75	13.34	13.60	13.60	0.37%	636,517
Jun 28, 2026	13.65	13.69	13.37	13.55	13.55	-0.59%	564,399
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%	531,454
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