TADAWUL:1303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.53	15.60	14.75	14.82	14.82	-4.51%	5,002,216
Jul 1, 2026	14.23	15.55	14.23	15.52	15.52	7.55%	11,908,146
Jun 30, 2026	14.40	14.58	13.57	14.43	14.43	-1.84%	10,042,169
Jun 29, 2026	14.30	14.70	14.30	14.70	14.70	1.38%	2,865,472
Jun 28, 2026	14.76	14.76	14.38	14.50	14.50	-1.76%	1,080,612
Jun 25, 2026	14.95	15.19	14.66	14.76	14.76	-1.47%	2,499,364
Jun 24, 2026	14.94	15.02	14.83	14.98	14.98	0.33%	1,885,500
Jun 23, 2026	15.47	15.47	14.82	14.93	14.93	-3.49%	4,089,629
Jun 22, 2026	15.52	15.68	15.33	15.47	15.47	-0.19%	2,549,076
Jun 21, 2026	15.82	15.90	15.49	15.50	15.50	-1.96%	1,837,460
Jun 18, 2026	16.08	16.08	15.81	15.81	15.81	-1.19%	2,722,325
Jun 17, 2026	16.16	16.16	15.92	16.00	16.00	-1.11%	2,261,883
Jun 16, 2026	16.01	16.34	15.86	16.18	16.18	1.12%	3,946,718
Jun 15, 2026	15.97	16.18	15.76	16.00	16.00	0.44%	4,929,891
Jun 14, 2026	15.75	16.08	15.75	15.93	15.93	0.95%	914,491
Jun 11, 2026	15.88	15.94	15.74	15.78	15.78	-0.75%	1,703,239
Jun 10, 2026	15.95	16.07	15.76	15.90	15.90	0.32%	3,486,568
Jun 9, 2026	16.30	16.30	15.82	15.85	15.85	-1.86%	3,409,426
Jun 8, 2026	16.24	16.75	15.90	16.15	16.15	-0.62%	5,056,765
Jun 7, 2026	15.95	16.25	15.82	16.25	16.25	0.93%	1,813,573
Jun 4, 2026	15.80	16.13	15.74	16.10	16.10	2.22%	4,300,588
Jun 3, 2026	15.83	16.00	15.66	15.75	15.75	-0.32%	1,800,494
Jun 2, 2026	16.08	16.24	15.75	15.80	15.80	-1.74%	3,560,247
Jun 1, 2026	16.31	16.65	15.78	16.08	16.08	-3.42%	8,286,078
May 31, 2026	15.61	16.75	15.55	16.65	16.65	6.66%	3,539,761
May 21, 2026	15.51	15.67	15.25	15.61	15.61	0.58%	3,190,930
May 20, 2026	15.78	15.83	15.25	15.52	15.52	-2.51%	3,961,032
May 19, 2026	15.96	16.12	15.85	15.92	15.92	-0.25%	1,226,566
May 18, 2026	16.10	16.18	15.77	15.96	15.96	-0.99%	1,735,019
May 17, 2026	15.88	16.19	15.75	16.12	16.12	1.51%	1,360,413
May 14, 2026	15.90	16.36	15.80	15.88	15.88	-0.31%	2,957,931
May 13, 2026	16.40	16.40	15.82	15.93	15.93	-3.10%	4,759,904
May 12, 2026	16.84	16.96	16.44	16.44	16.44	-2.32%	2,391,836
May 11, 2026	16.50	17.17	16.50	16.83	16.83	0.78%	2,771,628
May 10, 2026	17.05	17.28	16.70	16.70	16.70	-2.05%	2,258,758
May 7, 2026	17.50	17.50	16.50	17.05	17.05	-2.57%	4,438,907
May 6, 2026	17.51	17.90	17.35	17.50	17.50	-0.46%	1,931,447
May 5, 2026	17.89	17.89	17.51	17.58	17.58	-1.73%	1,773,503
May 4, 2026	18.00	18.25	17.78	17.89	17.89	-0.33%	3,587,032
May 3, 2026	18.19	18.20	17.82	17.95	17.95	-1.16%	1,668,693
Apr 30, 2026	17.71	18.28	17.58	18.16	18.16	3.67%	6,557,652
Apr 29, 2026	17.11	17.82	17.08	17.77	17.52	3.92%	6,336,116
Apr 28, 2026	18.00	18.00	16.44	17.10	16.86	-3.77%	7,322,516
Apr 27, 2026	18.15	18.21	17.70	17.77	17.52	-1.28%	3,269,812
Apr 26, 2026	18.00	18.18	17.55	18.00	17.74	1.07%	1,890,661
Apr 23, 2026	18.56	18.57	17.76	17.81	17.56	-3.99%	2,985,721
Apr 22, 2026	19.09	19.21	18.50	18.55	18.29	-2.37%	2,201,335
Apr 21, 2026	19.14	19.40	18.80	19.00	18.73	-0.68%	2,397,933
Apr 20, 2026	19.13	19.25	18.84	19.13	18.86	-	3,022,918
Apr 19, 2026	19.20	19.90	18.65	19.13	18.86	0.16%	6,391,433