TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	31.08	31.32	30.36	30.48	30.48	-0.72%	185,883
Nov 4, 2026	30.04	31.50	30.04	30.70	30.70	2.40%	266,534
Nov 3, 2026	29.80	30.50	29.68	29.98	29.98	0.20%	116,906
Nov 2, 2026	29.28	30.32	29.14	29.92	29.92	1.84%	268,733
Nov 1, 2026	30.06	30.14	28.82	29.38	29.38	-2.84%	346,856
Oct 29, 2026	31.00	31.28	30.10	30.24	30.24	-2.77%	232,724
Oct 28, 2026	31.02	31.70	30.20	31.10	31.10	0.19%	518,370
Oct 27, 2026	30.50	31.56	30.06	31.04	31.04	2.31%	286,880
Oct 26, 2026	28.44	30.56	27.98	30.34	30.34	6.83%	518,447
Oct 25, 2026	30.14	30.24	27.40	28.40	28.40	-5.77%	329,368
Oct 22, 2026	32.30	32.30	29.66	30.14	30.14	-6.05%	377,560
Oct 21, 2026	32.04	32.48	31.96	32.08	32.08	0.69%	103,979
Oct 20, 2026	32.98	32.98	31.60	31.86	31.86	-2.21%	128,432
Oct 19, 2026	33.24	33.24	32.58	32.58	32.58	-2.10%	103,124
Oct 18, 2026	32.80	33.74	32.62	33.28	33.28	2.72%	389,544
Oct 15, 2026	33.02	33.16	31.88	32.40	32.40	-2.94%	289,947
Oct 14, 2026	34.02	34.02	33.16	33.38	33.38	-1.88%	105,006
Oct 13, 2026	33.82	34.66	33.76	34.02	34.02	1.25%	162,275
Oct 12, 2026	34.20	34.20	33.56	33.60	33.60	-1.87%	78,104
Oct 11, 2026	33.00	34.46	33.00	34.24	34.24	0.82%	107,553
Oct 8, 2026	34.80	34.80	33.64	33.96	33.96	-2.58%	157,724
Oct 7, 2026	35.00	35.24	34.84	34.86	34.86	-0.23%	60,992
Oct 6, 2026	35.00	35.50	34.64	34.94	34.94	1.87%	330,277
Oct 5, 2026	34.18	34.70	33.86	34.30	34.30	0.23%	146,710
Oct 4, 2026	33.30	34.22	33.30	34.22	34.22	2.82%	93,934
Oct 1, 2026	33.42	33.90	33.14	33.28	33.28	-0.42%	151,053
Sep 30, 2026	34.08	34.26	33.38	33.42	33.42	-1.82%	154,365
Sep 29, 2026	34.50	34.62	34.00	34.04	34.04	-1.33%	209,310
Sep 28, 2026	35.60	35.72	34.50	34.50	34.50	-3.09%	256,018
Sep 27, 2026	35.50	35.86	35.04	35.60	35.60	-0.11%	83,693
Sep 24, 2026	36.28	36.36	35.62	35.64	35.64	-1.27%	113,197
Sep 22, 2026	35.50	36.24	35.40	36.10	36.10	1.98%	188,477
Sep 21, 2026	35.22	35.84	35.12	35.40	35.40	-0.45%	116,643
Sep 20, 2026	35.50	35.80	35.00	35.56	35.56	0.28%	173,219
Sep 17, 2026	35.12	36.02	35.12	35.46	35.46	1.43%	248,574
Sep 16, 2026	35.14	35.50	34.72	34.96	34.96	-0.29%	168,430
Sep 15, 2026	35.30	35.72	34.96	35.06	35.06	-0.62%	219,816
Sep 14, 2026	35.38	35.52	34.90	35.28	35.28	-0.34%	260,425
Sep 13, 2026	36.08	36.22	35.40	35.40	35.40	-2.69%	270,035
Sep 10, 2026	36.16	36.56	35.96	36.38	36.38	0.94%	150,449
Sep 9, 2026	36.80	36.80	35.94	36.04	36.04	-2.07%	308,511
Sep 8, 2026	35.90	37.02	35.80	36.80	36.80	2.56%	308,727
Sep 7, 2026	36.22	36.42	35.86	35.88	35.88	-0.88%	238,047
Sep 6, 2026	36.30	36.74	36.16	36.20	36.20	-0.44%	197,513
Sep 3, 2026	36.48	37.00	36.32	36.36	36.36	0.17%	291,483
Sep 2, 2026	36.78	36.78	36.00	36.30	36.30	-1.31%	343,809
Sep 1, 2026	38.02	38.02	36.46	36.78	36.78	-3.11%	531,260
Aug 31, 2026	37.90	38.34	37.86	37.96	37.96	0.16%	215,334
Aug 30, 2026	37.76	38.46	37.52	37.90	37.90	0.21%	276,988
Aug 27, 2026	37.82	38.08	37.58	37.82	37.82	0.32%	245,171