TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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