TADAWUL:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	20.04	20.04	19.72	19.75	19.75	-1.45%	51,829
Jan 19, 2026	19.90	20.35	19.90	20.04	20.04	0.75%	106,979
Jan 18, 2026	19.30	19.99	19.30	19.89	19.89	3.06%	37,895
Jan 15, 2026	19.49	19.50	19.15	19.30	19.30	-1.13%	21,459
Jan 14, 2026	19.53	19.85	19.38	19.52	19.52	0.51%	50,622
Jan 13, 2026	19.54	19.68	19.42	19.42	19.42	-0.41%	43,106
Jan 12, 2026	19.59	19.80	19.48	19.50	19.50	0.52%	80,042
Jan 11, 2026	19.38	19.50	19.17	19.40	19.40	1.78%	20,352
Jan 8, 2026	19.61	19.61	19.06	19.06	19.06	-2.51%	47,179
Jan 7, 2026	19.52	19.80	19.23	19.55	19.55	2.89%	81,191
Jan 6, 2026	18.90	19.10	18.84	19.00	19.00	0.53%	45,016
Jan 5, 2026	18.78	18.94	18.51	18.90	18.90	1.34%	43,735
Jan 4, 2026	19.06	19.26	18.59	18.65	18.65	-2.15%	29,781
Jan 1, 2026	18.71	19.30	18.71	19.06	19.06	1.93%	42,782
Dec 31, 2025	18.24	19.00	18.23	18.70	18.70	2.75%	95,415
Dec 30, 2025	19.13	19.13	18.10	18.20	18.20	-4.96%	152,010
Dec 29, 2025	18.73	20.00	18.73	19.15	19.15	0.79%	112,211
Dec 28, 2025	19.80	19.94	18.83	19.00	19.00	-4.81%	54,046
Dec 25, 2025	19.98	20.00	19.90	19.96	19.96	-0.10%	11,805
Dec 24, 2025	20.30	20.30	19.88	19.98	19.98	-0.94%	29,427
Dec 23, 2025	20.35	20.48	20.15	20.17	20.17	0.90%	74,521
Dec 22, 2025	20.44	20.44	19.97	19.99	19.99	-1.43%	58,148
Dec 21, 2025	19.96	20.44	19.96	20.28	20.28	2.22%	56,673
Dec 18, 2025	20.20	20.29	19.78	19.84	19.84	-0.55%	59,428
Dec 17, 2025	20.80	21.03	19.84	19.95	19.95	-2.68%	116,961
Dec 16, 2025	21.19	21.19	20.43	20.50	20.50	-2.38%	35,225
Dec 15, 2025	21.20	21.24	20.83	21.00	21.00	0.43%	41,627
Dec 14, 2025	21.80	21.85	20.68	20.91	20.91	-3.46%	52,273
Dec 11, 2025	21.96	21.97	21.64	21.66	21.66	-1.32%	12,354
Dec 10, 2025	21.99	21.99	21.75	21.95	21.95	1.11%	21,984
Dec 9, 2025	21.80	21.99	21.52	21.71	21.71	0.42%	15,713
Dec 8, 2025	21.44	21.97	21.43	21.62	21.62	0.84%	53,616
Dec 7, 2025	22.00	22.10	21.40	21.44	21.44	-0.92%	25,237
Dec 4, 2025	21.50	22.09	21.50	21.64	21.64	1.26%	29,680
Dec 3, 2025	21.40	21.60	21.05	21.37	21.37	0.56%	21,698
Dec 2, 2025	21.55	21.70	21.01	21.25	21.25	-0.23%	21,171
Dec 1, 2025	21.50	21.89	21.19	21.30	21.30	-0.84%	32,103
Nov 30, 2025	22.00	22.22	21.36	21.48	21.48	-2.10%	18,296
Nov 27, 2025	22.10	22.30	21.94	21.94	21.94	-0.45%	32,934
Nov 26, 2025	23.08	23.08	22.04	22.04	22.04	-1.61%	32,664
Nov 25, 2025	22.60	22.70	22.36	22.40	22.40	-0.88%	13,162
Nov 24, 2025	22.59	22.70	22.40	22.60	22.60	0.04%	17,674
Nov 23, 2025	22.61	22.85	22.55	22.59	22.59	-0.13%	13,604
Nov 20, 2025	22.43	22.83	22.36	22.62	22.62	0.85%	45,716
Nov 19, 2025	22.99	22.99	22.43	22.43	22.43	-0.75%	38,641
Nov 18, 2025	22.50	22.86	22.36	22.60	22.60	-1.91%	61,455
Nov 17, 2025	22.70	23.36	22.70	23.04	22.54	1.50%	70,484
Nov 16, 2025	22.70	22.88	22.46	22.70	22.21	-0.44%	39,345
Nov 13, 2025	23.30	23.61	22.73	22.80	22.30	-2.15%	197,061
Nov 12, 2025	23.24	24.00	23.22	23.30	22.79	1.30%	145,752