TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	11.18	11.25	11.10	11.25	11.25	0.81%	1,555,320
Dec 2, 2025	11.11	11.32	11.00	11.16	11.16	0.45%	2,414,038
Dec 1, 2025	11.08	11.34	10.90	11.11	11.11	0.27%	3,720,681
Nov 30, 2025	11.47	11.52	11.08	11.08	11.08	-3.32%	1,652,296
Nov 27, 2025	11.27	11.52	11.24	11.46	11.46	1.69%	3,041,556
Nov 26, 2025	11.33	11.43	11.21	11.27	11.27	-0.79%	3,796,316
Nov 25, 2025	11.66	11.75	11.30	11.36	11.36	-2.91%	4,220,192
Nov 24, 2025	11.75	11.78	11.52	11.70	11.70	-0.43%	3,449,954
Nov 23, 2025	11.73	11.89	11.51	11.75	11.75	-	1,849,105
Nov 20, 2025	11.73	11.92	11.65	11.75	11.75	0.60%	2,718,243
Nov 19, 2025	11.81	11.90	11.66	11.68	11.68	-1.02%	1,905,850
Nov 18, 2025	11.76	11.84	11.50	11.80	11.80	-	3,405,608
Nov 17, 2025	11.75	11.98	11.69	11.80	11.80	0.43%	4,710,119
Nov 16, 2025	11.85	11.85	11.69	11.75	11.75	-1.09%	2,310,579
Nov 13, 2025	11.91	12.06	11.83	11.88	11.88	-0.17%	3,164,579
Nov 12, 2025	11.69	12.16	11.69	11.90	11.90	1.80%	36,654,530
Nov 11, 2025	11.41	11.70	11.39	11.69	11.69	2.36%	7,981,595
Nov 10, 2025	11.44	11.53	11.33	11.42	11.42	-0.17%	2,342,912
Nov 9, 2025	11.61	11.66	11.39	11.44	11.44	-1.38%	1,599,260
Nov 6, 2025	11.09	11.70	11.06	11.60	11.60	4.60%	15,782,880
Nov 5, 2025	11.38	11.38	11.04	11.09	11.09	-2.55%	3,083,539
Nov 4, 2025	11.44	11.52	11.29	11.38	11.38	-0.35%	8,140,095
Nov 3, 2025	11.41	11.59	11.30	11.42	11.42	-	3,932,907
Nov 2, 2025	11.56	11.57	11.36	11.42	11.42	-0.95%	2,979,100
Oct 30, 2025	11.42	11.64	11.38	11.53	11.53	0.96%	6,496,092
Oct 29, 2025	11.08	11.48	11.05	11.42	11.42	3.35%	9,372,950
Oct 28, 2025	11.12	11.26	11.03	11.05	11.05	-0.45%	3,241,470
Oct 27, 2025	10.99	11.35	10.98	11.10	11.10	0.63%	8,218,127
Oct 26, 2025	11.03	11.08	10.95	11.03	11.03	0.46%	2,184,394
Oct 23, 2025	10.85	11.15	10.76	10.98	10.98	4.47%	12,399,960
Oct 22, 2025	10.66	10.71	10.50	10.51	10.51	-1.31%	1,544,606
Oct 21, 2025	10.81	10.96	10.64	10.65	10.65	-2.20%	2,119,852
Oct 20, 2025	11.02	11.02	10.77	10.89	10.89	-1.00%	1,779,272
Oct 19, 2025	10.74	11.02	10.73	11.00	11.00	2.42%	3,876,830
Oct 16, 2025	10.74	10.75	10.57	10.74	10.74	-	2,535,448
Oct 15, 2025	10.94	10.94	10.60	10.74	10.74	-1.56%	3,575,791
Oct 14, 2025	10.90	11.04	10.82	10.91	10.91	0.28%	3,776,387
Oct 13, 2025	10.85	10.93	10.79	10.88	10.88	0.93%	2,014,481
Oct 12, 2025	10.74	10.88	10.59	10.78	10.78	-1.64%	2,942,393
Oct 9, 2025	11.02	11.20	10.90	10.96	10.96	-0.18%	5,483,526
Oct 8, 2025	10.93	11.02	10.92	10.98	10.98	0.55%	2,074,419
Oct 7, 2025	11.02	11.07	10.88	10.92	10.92	-0.55%	3,174,580
Oct 6, 2025	11.00	11.08	10.95	10.98	10.98	-	2,385,694
Oct 5, 2025	10.96	11.24	10.94	10.98	10.98	0.18%	4,844,857
Oct 2, 2025	11.03	11.05	10.91	10.96	10.96	-0.72%	2,847,306
Oct 1, 2025	10.90	11.16	10.90	11.04	11.04	0.91%	6,261,139
Sep 30, 2025	11.08	11.17	10.88	10.94	10.94	-1.26%	6,519,660
Sep 29, 2025	10.87	11.40	10.81	11.08	11.08	2.78%	12,722,570
Sep 28, 2025	10.78	10.92	10.60	10.78	10.78	0.09%	5,882,558
Sep 25, 2025	10.02	10.89	10.00	10.77	10.77	7.38%	20,468,290