TADAWUL:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	16.00	16.00	15.47	15.60	15.60	-0.70%	71,309
Mar 1, 2026	15.10	16.36	15.10	15.71	15.71	-4.79%	49,947
Feb 26, 2026	16.41	16.50	16.00	16.50	16.50	1.73%	79,865
Feb 25, 2026	16.80	16.80	16.09	16.22	16.22	-0.06%	70,425
Feb 24, 2026	16.71	16.91	16.23	16.23	16.23	-2.87%	69,719
Feb 23, 2026	16.94	17.20	16.57	16.71	16.71	-1.30%	176,208
Feb 19, 2026	17.70	17.70	16.88	16.93	16.93	-4.57%	112,660
Feb 18, 2026	17.85	17.98	17.68	17.74	17.74	-1.33%	59,107
Feb 17, 2026	18.42	18.42	17.91	17.98	17.98	-2.76%	52,509
Feb 16, 2026	18.94	18.94	18.42	18.49	18.49	-1.65%	27,476
Feb 15, 2026	18.93	18.93	18.80	18.80	18.80	0.21%	42,169
Feb 12, 2026	18.50	18.84	18.50	18.76	18.76	1.19%	65,011
Feb 11, 2026	18.75	18.75	18.42	18.54	18.54	-0.96%	40,804
Feb 10, 2026	18.92	19.14	18.72	18.72	18.72	-0.64%	53,572
Feb 9, 2026	19.00	19.14	18.76	18.84	18.84	-0.69%	21,291
Feb 8, 2026	19.10	19.96	18.97	18.97	18.97	-0.73%	69,009
Feb 5, 2026	19.74	19.74	19.00	19.11	19.11	-3.14%	63,539
Feb 4, 2026	19.88	20.19	19.72	19.73	19.73	-1.10%	30,386
Feb 3, 2026	19.85	20.14	19.85	19.95	19.95	0.50%	38,699
Feb 2, 2026	19.71	19.98	19.32	19.85	19.85	0.71%	46,572
Feb 1, 2026	20.15	20.15	19.68	19.71	19.71	-2.18%	40,976
Jan 29, 2026	20.43	20.48	20.00	20.15	20.15	-1.27%	41,966
Jan 28, 2026	20.60	20.62	20.34	20.41	20.41	0.05%	17,065
Jan 27, 2026	20.30	20.62	20.17	20.40	20.40	1.49%	73,988
Jan 26, 2026	20.40	20.40	20.09	20.10	20.10	-0.69%	31,597
Jan 25, 2026	20.24	20.34	20.14	20.24	20.24	0.70%	24,339
Jan 22, 2026	20.10	20.19	19.98	20.10	20.10	0.45%	27,168
Jan 21, 2026	19.88	20.12	19.59	20.01	20.01	1.32%	28,445
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