TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,663,204
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
Aug 26, 2026	15.40	15.70	15.18	15.48	15.48	0.65%	2,833,485
Aug 25, 2026	15.11	15.64	15.07	15.38	15.38	1.65%	4,339,686
Aug 24, 2026	15.12	15.32	15.03	15.13	15.13	-	3,849,686
Aug 23, 2026	15.06	15.24	15.04	15.13	15.13	0.46%	1,676,374
Aug 20, 2026	15.00	15.20	14.94	15.06	15.06	-	2,721,671
Aug 19, 2026	15.10	15.23	14.98	15.06	15.06	-0.86%	1,878,765
Aug 18, 2026	15.31	15.37	15.06	15.19	15.19	-0.72%	2,972,554
Aug 17, 2026	15.01	15.55	14.99	15.30	15.30	1.93%	3,293,592
Aug 16, 2026	15.68	15.69	15.00	15.01	15.01	-2.85%	2,882,985
Aug 13, 2026	15.66	15.80	15.35	15.45	15.45	-0.96%	1,975,664
Aug 12, 2026	15.50	16.00	15.38	15.60	15.60	0.65%	7,244,597
Aug 11, 2026	15.34	15.70	15.30	15.50	15.50	1.44%	4,182,579
Aug 10, 2026	14.98	15.28	14.84	15.28	15.28	2.41%	4,171,387
Aug 9, 2026	14.90	15.19	14.80	14.92	14.92	0.13%	2,276,348
Aug 6, 2026	14.98	14.98	14.63	14.90	14.90	-0.53%	2,464,773
Aug 5, 2026	14.88	15.00	14.80	14.98	14.98	1.25%	1,734,466
Aug 4, 2026	14.83	15.15	14.80	14.92	14.80	0.61%	2,988,402
Aug 3, 2026	14.62	14.83	14.38	14.83	14.71	1.99%	4,114,015
Aug 2, 2026	14.14	14.64	14.00	14.54	14.42	2.76%	1,581,704
Jul 30, 2026	14.62	14.65	14.15	14.15	14.03	-3.15%	3,090,736
Jul 29, 2026	14.94	15.10	14.25	14.61	14.49	-2.79%	4,375,565
Jul 28, 2026	15.34	15.37	14.94	15.03	14.90	-2.02%	3,547,785
Jul 27, 2026	15.00	15.40	14.88	15.34	15.21	2.47%	5,929,972
Jul 26, 2026	14.99	15.40	14.92	14.97	14.84	0.94%	4,931,348
Jul 23, 2026	14.09	14.83	14.05	14.83	14.71	9.93%	11,961,040
Jul 22, 2026	13.21	13.49	12.95	13.49	13.38	2.12%	3,523,315
Jul 21, 2026	13.04	13.44	13.03	13.21	13.10	0.30%	2,648,087
Jul 20, 2026	13.64	13.64	13.01	13.17	13.06	-3.87%	4,070,194
Jul 19, 2026	13.68	13.94	13.60	13.70	13.59	-1.01%	2,351,962
Jul 16, 2026	14.65	14.75	13.77	13.84	13.72	-6.42%	5,939,373
Jul 15, 2026	14.79	15.14	14.75	14.79	14.67	1.30%	3,403,487
Jul 14, 2026	15.01	15.01	14.54	14.60	14.48	-2.14%	3,854,455
Jul 13, 2026	15.35	15.36	14.92	14.92	14.80	-3.12%	3,289,930
Jul 12, 2026	14.88	15.45	14.84	15.40	15.27	3.49%	2,261,241
Jul 9, 2026	15.04	15.06	14.88	14.88	14.76	-0.67%	2,296,448
Jul 8, 2026	15.35	15.40	14.88	14.98	14.85	-2.41%	3,633,434
Jul 7, 2026	15.22	15.56	15.00	15.35	15.22	0.66%	4,695,847
Jul 6, 2026	15.00	15.29	15.00	15.25	15.12	1.73%	2,473,782
Jul 5, 2026	14.80	15.04	14.70	14.99	14.86	1.15%	1,283,096
Jul 2, 2026	15.53	15.60	14.75	14.82	14.70	-4.51%	5,002,216
Jul 1, 2026	14.23	15.55	14.23	15.52	15.39	7.55%	11,908,146
Jun 30, 2026	14.40	14.58	13.57	14.43	14.31	-1.84%	10,042,169
Jun 29, 2026	14.30	14.70	14.30	14.70	14.58	1.38%	2,865,472
Jun 28, 2026	14.76	14.76	14.38	14.50	14.38	-1.76%	1,080,612