TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	37.40	37.98	37.14	37.70	37.70	0.91%	318,610
Aug 25, 2026	38.36	38.60	37.32	37.36	37.36	-2.61%	487,833
Aug 24, 2026	38.76	39.30	38.30	38.36	38.36	-0.42%	318,393
Aug 23, 2026	37.62	38.60	37.62	38.52	38.52	2.45%	229,752
Aug 20, 2026	37.44	37.86	37.36	37.60	37.60	0.05%	140,146
Aug 19, 2026	37.30	37.66	37.14	37.58	37.58	0.75%	102,484
Aug 18, 2026	37.80	37.80	37.14	37.30	37.30	-0.96%	201,737
Aug 17, 2026	37.82	38.10	37.52	37.66	37.66	-0.42%	101,988
Aug 16, 2026	38.00	38.72	37.74	37.82	37.82	1.29%	244,583
Aug 13, 2026	37.90	38.20	37.34	37.34	37.34	-1.48%	183,860
Aug 12, 2026	38.00	38.36	37.70	37.90	37.90	-0.21%	120,444
Aug 11, 2026	38.00	38.48	37.98	37.98	37.98	-0.26%	164,052
Aug 10, 2026	38.96	39.06	37.84	38.08	38.08	-2.21%	315,537
Aug 9, 2026	40.50	41.30	38.76	38.94	38.94	-1.67%	901,301
Aug 6, 2026	39.56	40.10	39.22	39.60	39.60	1.02%	289,023
Aug 5, 2026	38.98	39.56	38.54	39.20	39.20	0.77%	397,727
Aug 4, 2026	37.30	39.10	37.16	38.90	38.90	4.29%	510,257
Aug 3, 2026	36.42	37.60	35.86	37.30	37.30	2.47%	383,966
Aug 2, 2026	34.90	36.44	34.50	36.40	36.40	4.24%	233,580
Jul 30, 2026	35.00	35.54	34.92	34.92	34.92	-0.57%	264,922
Jul 29, 2026	35.10	35.54	34.42	35.12	35.12	-	276,958
Jul 28, 2026	36.90	36.90	35.10	35.12	35.12	-5.08%	376,160
Jul 27, 2026	37.70	37.74	36.80	37.00	37.00	-1.80%	306,249
Jul 26, 2026	38.10	38.16	37.40	37.68	37.68	-0.84%	149,462
Jul 23, 2026	38.00	38.44	37.52	38.00	38.00	0.26%	264,888
Jul 22, 2026	38.38	38.38	37.54	37.90	37.90	-0.79%	227,216
Jul 21, 2026	39.72	39.98	38.04	38.20	38.20	-4.50%	430,674
Jul 20, 2026	40.26	40.98	39.68	40.00	40.00	-0.55%	181,170
Jul 19, 2026	39.90	40.46	39.10	40.22	40.22	0.80%	197,660
Jul 16, 2026	40.60	40.62	39.82	39.90	39.90	-1.48%	199,531