TADAWUL:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.36	18.50	18.31	18.40	18.40	0.22%	67,814
Sep 2, 2026	18.80	18.80	18.31	18.36	18.36	-1.40%	36,735
Sep 1, 2026	18.83	18.83	18.58	18.62	18.62	-	57,186
Aug 31, 2026	18.70	18.85	18.60	18.62	18.62	-0.80%	42,995
Aug 30, 2026	18.73	18.94	18.66	18.77	18.77	-0.79%	49,855
Aug 27, 2026	19.03	19.12	18.91	18.92	18.92	-0.63%	54,884
Aug 26, 2026	19.50	19.50	18.91	19.04	19.04	-1.45%	163,818
Aug 25, 2026	19.04	19.50	19.02	19.32	19.32	2.22%	551,163
Aug 24, 2026	18.46	18.92	18.46	18.90	18.90	2.61%	211,449
Aug 23, 2026	18.42	18.50	18.42	18.42	18.42	0.44%	76,515
Aug 20, 2026	18.12	18.43	18.12	18.34	18.34	1.55%	136,113
Aug 19, 2026	18.04	18.22	18.02	18.06	18.06	0.11%	93,641
Aug 18, 2026	18.02	18.39	18.02	18.04	18.04	1.81%	383,275
Aug 17, 2026	18.00	18.00	17.56	17.72	17.72	0.45%	52,293
Aug 16, 2026	17.76	18.20	17.64	17.64	17.64	-0.11%	91,524
Aug 13, 2026	17.72	17.85	17.50	17.66	17.66	-0.34%	56,490
Aug 12, 2026	18.29	18.33	17.60	17.72	17.72	-1.72%	91,889
Aug 11, 2026	17.88	18.17	17.86	18.03	18.03	0.73%	232,226
Aug 10, 2026	18.10	18.25	17.90	17.90	17.90	-0.94%	76,523
Aug 9, 2026	18.28	18.28	17.98	18.07	18.07	-0.88%	62,383
Aug 6, 2026	18.49	18.49	18.04	18.23	18.23	-3.24%	296,950
Aug 5, 2026	18.52	19.47	18.52	18.84	18.84	5.19%	1,104,292
Aug 4, 2026	17.90	17.91	17.30	17.91	17.91	9.94%	292,757
Aug 3, 2026	16.22	16.35	16.01	16.29	16.29	0.43%	46,701
Aug 2, 2026	16.04	16.24	15.92	16.22	16.22	1.82%	69,138
Jul 30, 2026	15.82	16.18	15.61	15.93	15.93	0.63%	46,117
Jul 29, 2026	15.72	15.87	15.21	15.83	15.83	0.64%	104,536
Jul 28, 2026	16.00	16.00	15.70	15.73	15.73	-1.44%	36,849
Jul 27, 2026	16.00	16.10	15.89	15.96	15.96	-0.19%	17,553
Jul 26, 2026	16.08	16.19	15.97	15.99	15.99	-0.25%	49,961
Jul 23, 2026	15.76	16.17	15.76	16.03	16.03	1.07%	29,229
Jul 22, 2026	15.85	15.98	15.75	15.86	15.86	0.06%	14,304
Jul 21, 2026	15.82	15.92	15.50	15.85	15.85	-0.19%	58,212
Jul 20, 2026	16.13	16.28	15.85	15.88	15.88	-1.91%	35,526
Jul 19, 2026	16.37	16.40	15.80	16.19	16.19	-1.52%	41,346
Jul 16, 2026	17.00	17.00	16.40	16.44	16.44	0.49%	37,577
Jul 15, 2026	16.47	16.69	16.36	16.36	16.36	-0.67%	74,864
Jul 14, 2026	16.77	16.77	16.42	16.47	16.47	-1.38%	52,938
Jul 13, 2026	16.69	16.95	16.64	16.70	16.70	0.12%	36,646
Jul 12, 2026	16.48	16.81	16.48	16.68	16.68	-0.06%	26,297
Jul 9, 2026	16.91	17.15	16.62	16.69	16.69	-1.30%	46,110
Jul 8, 2026	17.16	17.16	16.60	16.91	16.91	-1.00%	57,882
Jul 7, 2026	17.45	17.50	17.04	17.08	17.08	-1.90%	82,403
Jul 6, 2026	17.30	17.79	17.00	17.41	17.41	0.06%	100,960
Jul 5, 2026	17.09	17.70	16.99	17.40	17.40	2.90%	193,107
Jul 2, 2026	16.86	17.10	16.82	16.91	16.91	0.30%	40,798
Jul 1, 2026	17.05	17.15	16.85	16.86	16.86	-0.88%	68,479
Jun 30, 2026	16.31	17.08	16.31	17.01	17.01	4.36%	109,129
Jun 29, 2026	16.50	16.53	16.30	16.30	16.30	-0.97%	42,258
Jun 28, 2026	16.25	16.59	16.21	16.46	16.46	1.35%	52,457