TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.36	39.40	38.68	39.28	39.28	0.10%	230,912
Feb 10, 2026	37.94	39.46	37.88	39.24	39.24	3.37%	478,160
Feb 9, 2026	39.80	40.20	37.96	37.96	37.96	-2.11%	1,101,917
Feb 8, 2026	37.94	39.06	37.94	38.78	38.78	2.32%	334,897
Feb 5, 2026	38.08	38.12	37.44	37.90	37.90	-0.52%	166,751
Feb 4, 2026	38.00	38.72	37.88	38.10	38.10	0.26%	169,454
Feb 3, 2026	38.02	38.30	37.82	38.00	38.00	-0.05%	122,178
Feb 2, 2026	38.48	38.50	37.76	38.02	38.02	-1.25%	143,840
Feb 1, 2026	37.96	38.60	37.44	38.50	38.50	1.42%	194,227
Jan 29, 2026	38.52	38.78	37.62	37.96	37.96	-1.71%	279,118
Jan 28, 2026	39.22	39.22	38.62	38.62	38.62	-0.97%	184,575
Jan 27, 2026	39.00	39.52	38.76	39.00	39.00	-	517,655
Jan 26, 2026	38.84	39.30	38.84	39.00	39.00	0.41%	395,297
Jan 25, 2026	38.80	39.84	38.70	38.84	38.84	0.10%	363,388
Jan 22, 2026	39.30	39.30	38.46	38.80	38.80	-0.26%	292,090
Jan 21, 2026	39.12	39.60	38.70	38.90	38.90	-0.56%	315,760
Jan 20, 2026	39.12	39.60	38.36	39.12	39.12	-0.25%	585,995
Jan 19, 2026	36.16	39.60	35.94	39.22	39.22	8.64%	1,309,241
Jan 18, 2026	36.34	36.88	35.88	36.10	36.10	-0.66%	286,157
Jan 15, 2026	35.60	37.04	35.60	36.34	36.34	0.39%	443,416
Jan 14, 2026	36.08	36.66	35.40	36.20	36.20	0.39%	297,042
Jan 13, 2026	36.28	36.80	36.00	36.06	36.06	-0.22%	395,935
Jan 12, 2026	36.42	36.74	35.60	36.14	36.14	-0.82%	643,492
Jan 11, 2026	37.10	37.40	36.36	36.44	36.44	-1.67%	279,101
Jan 8, 2026	36.24	37.42	35.94	37.06	37.06	2.26%	624,358
Jan 7, 2026	36.88	37.10	36.04	36.24	36.24	0.28%	282,484
Jan 6, 2026	35.12	36.32	35.12	36.14	36.14	3.26%	648,173
Jan 5, 2026	32.82	35.98	32.82	35.00	35.00	6.06%	1,081,753
Jan 4, 2026	32.40	33.20	31.88	33.00	33.00	1.85%	269,558
Jan 1, 2026	32.10	32.50	31.72	32.40	32.40	1.00%	108,309
Dec 31, 2025	31.20	32.68	31.20	32.08	32.08	3.55%	630,281
Dec 30, 2025	30.06	31.46	29.82	30.98	30.98	1.57%	475,985
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