TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.18	38.64	37.74	38.26	38.26	0.31%	272,067
May 20, 2026	38.42	38.68	37.98	38.14	38.14	-0.68%	270,653
May 19, 2026	38.82	39.14	38.38	38.40	38.40	-1.18%	155,677
May 18, 2026	39.26	39.88	38.82	38.86	38.86	-1.02%	265,320
May 17, 2026	40.10	40.50	39.02	39.26	39.26	-2.19%	209,711
May 14, 2026	41.16	41.40	40.12	40.14	40.14	-2.48%	214,689
May 13, 2026	41.26	41.40	40.42	41.16	41.16	-0.24%	263,054
May 12, 2026	40.96	42.00	40.78	41.26	41.26	1.08%	775,667
May 11, 2026	40.82	41.72	40.50	40.82	40.82	0.05%	356,427
May 10, 2026	42.50	43.50	40.80	40.80	40.80	-1.16%	1,360,642
May 7, 2026	40.60	41.82	40.06	41.28	41.28	1.72%	725,344
May 6, 2026	40.46	41.56	40.40	40.58	40.58	-0.29%	490,107
May 5, 2026	41.80	42.00	40.50	40.70	40.70	-3.55%	399,799
May 4, 2026	41.60	42.68	40.70	42.20	42.20	1.25%	840,780
May 3, 2026	41.92	42.72	41.50	41.68	41.68	-0.57%	912,486
Apr 30, 2026	40.92	43.30	40.36	41.92	41.92	2.39%	2,460,450
Apr 29, 2026	38.90	41.10	38.72	40.94	40.94	5.08%	1,042,942
Apr 28, 2026	39.00	39.06	38.34	38.96	38.96	-0.10%	272,292
Apr 27, 2026	39.46	39.94	38.90	39.00	39.00	-0.96%	467,334
Apr 26, 2026	39.00	39.96	38.78	39.38	39.38	1.08%	596,542
Apr 23, 2026	38.30	39.86	38.30	38.96	38.96	1.72%	814,587
Apr 22, 2026	38.20	38.50	38.02	38.30	38.30	0.26%	158,008
Apr 21, 2026	38.00	38.44	37.70	38.20	38.20	0.53%	175,526
Apr 20, 2026	38.40	38.40	36.84	38.00	38.00	-1.04%	374,909
Apr 19, 2026	38.98	39.00	38.02	38.40	38.40	-1.54%	301,368
Apr 16, 2026	40.00	40.12	38.90	39.00	39.00	-0.96%	544,530
Apr 15, 2026	39.26	39.96	39.16	39.38	39.38	0.56%	400,263
Apr 14, 2026	38.64	39.26	38.64	39.16	39.16	1.29%	482,606
Apr 13, 2026	38.06	38.76	37.80	38.66	38.66	2.11%	341,975
Apr 12, 2026	38.26	39.16	37.74	37.86	37.86	-0.53%	613,897
Apr 9, 2026	36.70	38.60	36.16	38.06	38.06	3.54%	569,138
Apr 8, 2026	37.10	37.42	36.62	36.76	36.76	1.72%	360,958
Apr 7, 2026	37.04	37.04	36.00	36.14	36.14	-2.43%	319,090
Apr 6, 2026	35.28	37.60	35.20	37.04	37.04	4.99%	953,930
Apr 5, 2026	34.54	35.88	34.44	35.28	35.28	2.14%	315,986
Apr 2, 2026	35.10	35.38	34.36	34.54	34.54	-2.43%	488,766
Apr 1, 2026	35.78	35.84	35.10	35.40	35.40	-0.11%	192,306
Mar 31, 2026	35.70	36.26	35.10	35.44	35.44	-0.17%	293,481
Mar 30, 2026	35.80	36.00	35.10	35.50	35.50	-	252,611
Mar 29, 2026	35.20	35.80	35.00	35.50	35.50	0.85%	125,135
Mar 26, 2026	35.00	35.52	34.94	35.20	35.20	0.69%	172,986
Mar 25, 2026	34.74	35.12	34.64	34.96	34.96	1.16%	106,461
Mar 24, 2026	35.00	35.28	34.48	34.56	34.56	0.47%	82,010
Mar 16, 2026	33.76	34.82	33.74	34.40	34.40	1.78%	186,928
Mar 15, 2026	34.90	34.98	33.00	33.80	33.80	-3.32%	311,890
Mar 12, 2026	35.12	35.24	34.84	34.96	34.96	-1.08%	85,480
Mar 11, 2026	36.22	36.22	35.00	35.34	35.34	-2.11%	131,745
Mar 10, 2026	35.52	36.52	35.52	36.10	36.10	1.63%	90,360
Mar 9, 2026	37.16	37.16	35.52	35.52	35.52	-4.36%	214,437
Mar 8, 2026	36.50	37.46	36.50	37.14	37.14	1.70%	76,439