TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.59	10.84	10.31	10.31	10.31	-1.81%	5,140,468
Nov 4, 2026	10.12	10.57	10.08	10.50	10.50	3.24%	7,966,366
Nov 3, 2026	10.12	10.20	10.00	10.17	10.17	0.49%	2,765,720
Nov 2, 2026	10.00	10.22	9.88	10.12	10.12	1.20%	5,207,516
Nov 1, 2026	10.27	10.32	9.90	10.00	10.00	-2.25%	4,766,742
Oct 29, 2026	10.70	10.70	10.21	10.23	10.23	-4.57%	4,943,490
Oct 28, 2026	11.50	11.50	10.44	10.72	10.72	2.39%	8,129,366
Oct 27, 2026	10.49	10.64	10.36	10.47	10.47	0.96%	9,533,443
Oct 26, 2026	10.49	10.64	10.24	10.37	10.37	1.97%	6,844,751
Oct 25, 2026	10.06	10.72	9.98	10.17	10.17	-1.74%	6,003,431
Oct 22, 2026	11.00	11.06	10.35	10.35	10.35	-10.00%	14,780,751
Oct 21, 2026	11.80	11.82	11.33	11.50	11.50	-3.12%	3,872,724
Oct 20, 2026	11.96	12.04	11.75	11.87	11.87	-1.41%	1,918,226
Oct 19, 2026	11.96	12.19	11.88	12.04	12.04	0.42%	2,562,711
Oct 18, 2026	11.86	12.12	11.84	11.99	11.99	1.10%	1,937,692
Oct 15, 2026	12.22	12.27	11.77	11.86	11.86	-3.34%	4,923,333
Oct 14, 2026	12.96	13.00	12.22	12.27	12.27	-5.69%	5,456,164
Oct 13, 2026	13.13	13.22	12.90	13.01	13.01	-0.84%	1,979,259
Oct 12, 2026	13.08	13.33	13.00	13.12	13.12	-0.30%	2,335,433
Oct 11, 2026	13.15	13.30	12.86	13.16	13.16	-1.05%	1,663,565
Oct 8, 2026	13.77	13.83	13.26	13.30	13.30	-3.41%	1,881,396
Oct 7, 2026	14.20	14.20	13.70	13.77	13.77	-3.03%	2,819,667
Oct 6, 2026	13.98	14.23	13.77	14.20	14.20	1.72%	2,518,307
Oct 5, 2026	14.00	14.00	13.52	13.96	13.96	1.23%	2,071,991
Oct 4, 2026	13.61	14.05	13.61	13.79	13.79	2.00%	911,647
Oct 1, 2026	13.90	13.92	13.44	13.52	13.52	-2.45%	2,133,002
Sep 30, 2026	13.91	14.18	13.70	13.86	13.86	0.07%	5,299,686
Sep 29, 2026	14.74	14.96	13.80	13.85	13.85	-5.53%	5,332,673
Sep 28, 2026	15.19	15.28	14.63	14.66	14.66	-3.62%	3,044,213
Sep 27, 2026	15.26	15.42	15.06	15.21	15.21	-0.13%	1,564,543
Sep 24, 2026	15.38	15.38	15.16	15.23	15.23	-0.46%	1,906,088
Sep 22, 2026	15.37	15.61	15.22	15.30	15.30	-0.46%	1,695,093
Sep 21, 2026	15.80	15.81	15.37	15.37	15.37	-2.72%	1,925,096
Sep 20, 2026	15.41	15.80	15.30	15.80	15.80	2.60%	5,205,727
Sep 17, 2026	14.83	15.40	14.83	15.40	15.40	3.84%	5,827,164
Sep 16, 2026	14.60	14.92	14.56	14.83	14.83	1.58%	1,911,104
Sep 15, 2026	15.25	15.37	14.50	14.60	14.60	-4.26%	4,115,788
Sep 14, 2026	15.14	15.30	15.02	15.25	15.25	0.46%	1,430,115
Sep 13, 2026	15.27	15.44	15.08	15.18	15.18	-0.65%	1,619,810
Sep 10, 2026	15.17	15.35	15.10	15.28	15.28	0.20%	1,822,918
Sep 9, 2026	15.57	15.58	15.16	15.25	15.25	-2.24%	3,617,697
Sep 8, 2026	15.35	15.84	15.35	15.60	15.60	1.69%	4,403,679
Sep 7, 2026	15.31	15.41	15.24	15.34	15.34	0.20%	1,161,358
Sep 6, 2026	15.43	15.46	15.24	15.31	15.31	-0.78%	947,679
Sep 3, 2026	15.64	15.72	15.30	15.43	15.43	-1.72%	2,624,853
Sep 2, 2026	15.34	15.75	15.26	15.70	15.70	2.35%	2,911,670
Sep 1, 2026	15.50	15.67	15.26	15.34	15.34	-1.35%	2,699,899
Aug 31, 2026	15.61	15.61	15.34	15.55	15.55	-0.38%	2,472,472
Aug 30, 2026	15.47	15.69	15.45	15.61	15.61	0.84%	1,496,896
Aug 27, 2026	15.50	15.56	15.43	15.48	15.48	-	911,109