TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.52	13.70	13.37	13.53	13.53	-0.07%	3,898,379
Feb 4, 2026	13.99	13.99	13.42	13.54	13.54	-2.94%	3,544,703
Feb 3, 2026	13.77	14.08	13.67	13.95	13.95	1.82%	6,476,416
Feb 2, 2026	13.01	13.70	12.96	13.70	13.70	5.30%	6,892,144
Feb 1, 2026	13.42	13.64	12.91	13.01	13.01	-4.90%	3,242,006
Jan 29, 2026	13.44	13.76	13.28	13.68	13.68	1.79%	5,830,680
Jan 28, 2026	12.90	13.90	12.86	13.44	13.44	4.11%	12,854,420
Jan 27, 2026	12.19	12.96	12.19	12.91	12.91	6.26%	7,778,268
Jan 26, 2026	12.05	12.19	12.02	12.15	12.15	1.42%	3,353,172
Jan 25, 2026	12.00	12.04	11.90	11.98	11.98	-0.17%	848,513
Jan 22, 2026	12.00	12.06	11.87	12.00	12.00	0.08%	2,089,837
Jan 21, 2026	11.80	12.22	11.68	11.99	11.99	1.61%	5,138,618
Jan 20, 2026	11.29	11.83	11.29	11.80	11.80	4.52%	5,905,297
Jan 19, 2026	11.10	11.34	11.09	11.29	11.29	1.90%	2,077,492
Jan 18, 2026	11.10	11.27	11.06	11.08	11.08	-0.09%	1,189,199
Jan 15, 2026	11.19	11.20	11.00	11.09	11.09	-0.98%	1,537,211
Jan 14, 2026	11.24	11.38	11.18	11.20	11.20	-0.27%	2,660,299
Jan 13, 2026	11.27	11.41	11.16	11.23	11.23	-0.62%	2,884,692
Jan 12, 2026	11.21	11.34	11.21	11.30	11.30	0.44%	2,496,669
Jan 11, 2026	11.18	11.28	11.13	11.25	11.25	1.72%	1,044,030
Jan 8, 2026	11.14	11.24	10.94	11.06	11.06	-1.69%	2,226,943
Jan 7, 2026	11.68	11.68	11.21	11.25	11.25	0.63%	2,634,471
Jan 6, 2026	10.55	11.19	10.55	11.18	11.18	6.17%	3,809,475
Jan 5, 2026	10.98	11.13	10.53	10.53	10.53	-3.92%	3,694,418
Jan 4, 2026	11.20	11.22	10.96	10.96	10.96	-2.14%	1,600,966
Jan 1, 2026	11.21	11.25	11.17	11.20	11.20	-	1,020,199
Dec 31, 2025	11.30	11.36	11.15	11.20	11.20	0.27%	2,099,151
Dec 30, 2025	11.32	11.32	11.05	11.17	11.17	-1.33%	2,871,770
Dec 29, 2025	11.37	11.40	11.23	11.32	11.32	-0.44%	2,261,094
Dec 28, 2025	11.76	11.76	11.37	11.37	11.37	-3.48%	1,243,824
Dec 25, 2025	11.94	11.95	11.76	11.78	11.78	-0.84%	787,280
Dec 24, 2025	11.92	11.92	11.72	11.88	11.88	-0.34%	1,932,152
Dec 23, 2025	11.85	11.92	11.72	11.92	11.92	0.76%	3,008,988
Dec 22, 2025	11.65	11.83	11.59	11.83	11.83	1.89%	3,346,264
Dec 21, 2025	11.59	11.75	11.56	11.61	11.61	1.13%	1,661,528
Dec 18, 2025	11.47	11.58	11.37	11.48	11.48	-0.35%	2,481,747
Dec 17, 2025	11.61	11.67	11.41	11.52	11.52	-1.37%	1,985,126
Dec 16, 2025	11.73	11.75	11.61	11.68	11.68	-0.43%	1,498,523
Dec 15, 2025	11.66	11.77	11.60	11.73	11.73	0.60%	1,589,350
Dec 14, 2025	11.92	11.92	11.65	11.66	11.66	-2.26%	1,314,597
Dec 11, 2025	11.78	11.94	11.73	11.93	11.93	1.79%	2,544,243
Dec 10, 2025	12.24	12.26	11.70	11.72	11.72	-3.93%	4,874,003
Dec 9, 2025	11.74	12.24	11.74	12.20	12.20	2.95%	5,576,454
Dec 8, 2025	11.75	11.85	11.67	11.85	11.85	0.85%	2,090,683
Dec 7, 2025	11.42	11.75	11.40	11.75	11.75	2.98%	2,669,751
Dec 4, 2025	11.24	11.51	11.24	11.41	11.41	1.42%	3,455,023
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