TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	30.06	30.96	29.82	30.90	-	1.31%	231,014
Dec 29, 2025	29.80	31.24	29.18	30.50	30.50	-5.51%	1,830,241
Dec 28, 2025	33.46	33.54	32.20	32.28	32.28	-3.64%	169,266
Dec 25, 2025	33.68	33.68	33.14	33.50	33.50	-0.53%	382,164
Dec 24, 2025	32.70	34.06	32.20	33.68	33.68	3.00%	664,625
Dec 23, 2025	31.70	32.78	31.44	32.70	32.70	4.07%	338,645
Dec 22, 2025	31.62	31.74	31.06	31.42	31.42	-1.19%	220,923
Dec 21, 2025	31.26	32.20	31.24	31.80	31.80	1.60%	295,558
Dec 18, 2025	31.70	31.70	29.70	31.30	31.30	-1.26%	507,327
Dec 17, 2025	31.14	31.86	31.10	31.70	31.70	0.83%	85,447
Dec 16, 2025	32.14	32.14	31.20	31.44	31.44	-1.81%	137,495
Dec 15, 2025	32.18	32.30	31.82	32.02	32.02	-0.56%	140,454
Dec 14, 2025	33.70	33.70	31.90	32.20	32.20	-4.73%	239,303
Dec 11, 2025	33.50	33.82	33.18	33.80	33.80	1.02%	171,540
Dec 10, 2025	33.00	33.48	33.00	33.46	33.46	1.39%	95,958
Dec 9, 2025	32.90	33.10	32.70	33.00	33.00	-0.18%	104,095
Dec 8, 2025	33.24	33.58	32.74	33.06	33.06	-0.78%	170,439
Dec 7, 2025	32.62	33.72	32.62	33.32	33.32	2.15%	211,699
Dec 4, 2025	33.18	33.32	32.60	32.62	32.62	-1.15%	220,422
Dec 3, 2025	32.34	33.10	32.28	33.00	33.00	2.80%	296,462
Dec 2, 2025	32.54	32.98	31.92	32.10	32.10	-1.23%	401,719
Dec 1, 2025	33.10	33.42	32.32	32.50	32.50	-1.81%	234,101
Nov 30, 2025	33.88	34.20	33.10	33.10	33.10	-2.99%	149,168
Nov 27, 2025	34.56	34.58	33.70	34.12	34.12	0.24%	187,588
Nov 26, 2025	34.94	35.04	33.76	34.04	34.04	-2.58%	240,104
Nov 25, 2025	35.22	35.46	34.90	34.94	34.94	-0.74%	106,884
Nov 24, 2025	35.20	35.48	35.08	35.20	35.20	-0.85%	100,652
Nov 23, 2025	35.72	36.28	35.50	35.50	35.50	-0.62%	87,719
Nov 20, 2025	35.64	36.24	35.64	35.72	35.72	0.17%	151,273
Nov 19, 2025	36.40	36.66	35.64	35.66	35.66	-1.87%	202,954
Nov 18, 2025	36.58	36.58	36.00	36.34	36.34	-0.66%	199,743
Nov 17, 2025	36.52	37.12	35.96	36.58	36.58	0.66%	134,372
Nov 16, 2025	37.70	37.70	36.24	36.34	36.34	-3.71%	319,518
Nov 13, 2025	37.38	38.10	37.00	37.74	37.74	1.02%	449,815
Nov 12, 2025	36.80	37.80	36.22	37.36	37.36	3.61%	648,321
Nov 11, 2025	35.82	36.50	35.36	36.06	36.06	0.73%	184,213
Nov 10, 2025	35.46	36.26	35.14	35.80	35.80	0.96%	181,629
Nov 9, 2025	35.32	35.56	34.50	35.46	35.46	-0.28%	125,204
Nov 6, 2025	35.60	36.44	35.30	35.56	35.56	0.45%	231,918
Nov 5, 2025	35.88	36.00	35.10	35.40	35.40	-1.39%	190,484
Nov 4, 2025	37.00	37.12	35.84	35.90	35.90	-3.18%	161,953
Nov 3, 2025	37.46	37.52	36.92	37.08	37.08	-0.91%	146,081
Nov 2, 2025	37.04	37.42	36.10	37.42	37.42	1.68%	84,003
Oct 30, 2025	36.72	37.28	36.44	36.80	36.80	0.82%	193,614
Oct 29, 2025	37.90	38.30	36.46	36.50	36.50	-3.69%	277,245
Oct 28, 2025	37.52	38.08	37.38	37.90	37.90	1.07%	131,481
Oct 27, 2025	37.54	37.70	37.30	37.50	37.50	0.16%	75,435
Oct 26, 2025	38.00	38.14	37.00	37.44	37.44	-0.90%	77,496
Oct 23, 2025	37.20	38.34	37.20	37.78	37.78	1.45%	183,580
Oct 22, 2025	37.62	37.92	37.00	37.24	37.24	-0.96%	113,023