TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.02	36.20	35.60	35.64	-	-1.60%	79,673
Mar 2, 2026	36.12	36.88	35.10	36.22	36.22	0.22%	161,604
Mar 1, 2026	33.98	37.30	33.98	36.14	36.14	-4.14%	202,909
Feb 26, 2026	38.08	38.10	37.52	37.70	37.70	-1.57%	142,254
Feb 25, 2026	38.10	38.64	38.02	38.30	38.30	0.58%	165,624
Feb 24, 2026	38.48	39.08	38.02	38.08	38.08	-1.04%	354,828
Feb 23, 2026	38.62	39.58	38.02	38.48	38.48	-0.62%	258,032
Feb 19, 2026	39.60	40.02	38.62	38.72	38.72	-2.12%	525,923
Feb 18, 2026	38.74	40.16	38.40	39.56	39.56	1.38%	572,518
Feb 17, 2026	39.40	39.40	38.70	39.02	39.02	-0.86%	201,658
Feb 16, 2026	38.66	40.30	38.66	39.36	39.36	0.92%	574,789
Feb 15, 2026	39.26	39.60	38.88	39.00	39.00	-0.96%	222,981
Feb 12, 2026	39.48	39.98	39.14	39.38	39.38	0.25%	423,334
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