TADAWUL:1301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	16.91	17.00	16.70	16.78	16.78	-0.89%	18,723
Sep 27, 2026	16.80	17.06	16.68	16.93	16.93	0.53%	38,574
Sep 24, 2026	16.86	17.00	16.82	16.84	16.84	0.12%	38,366
Sep 22, 2026	16.68	16.89	16.68	16.82	16.82	0.72%	28,525
Sep 21, 2026	17.04	17.08	16.70	16.70	16.70	-	38,711
Sep 20, 2026	17.00	17.09	16.70	16.70	16.70	-2.62%	43,120
Sep 17, 2026	17.40	17.45	17.15	17.15	17.15	-1.44%	47,259
Sep 16, 2026	17.12	17.57	17.12	17.40	17.40	0.35%	21,083
Sep 15, 2026	17.70	17.80	17.34	17.34	17.34	-1.76%	27,527
Sep 14, 2026	17.77	17.77	17.60	17.65	17.65	-0.56%	16,091
Sep 13, 2026	18.07	18.07	17.67	17.75	17.75	-1.77%	32,193
Sep 10, 2026	18.20	18.25	17.99	18.07	18.07	-0.39%	65,946
Sep 9, 2026	18.10	18.29	18.09	18.14	18.14	-	26,887
Sep 8, 2026	18.38	18.38	18.13	18.14	18.14	-0.27%	27,529
Sep 7, 2026	18.40	18.40	18.16	18.19	18.19	-0.93%	34,928
Sep 6, 2026	18.40	18.64	18.10	18.36	18.36	-0.22%	71,250
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