TADAWUL:1324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	33.00	35.30	32.00	34.10	34.10	3.65%	329,066
Oct 28, 2026	32.64	33.18	31.80	32.90	32.90	1.11%	126,250
Oct 27, 2026	32.00	33.40	31.60	32.54	32.54	2.01%	312,257
Oct 26, 2026	31.90	32.28	30.82	31.90	31.90	3.24%	165,095
Oct 25, 2026	32.98	33.02	30.04	30.90	30.90	-6.42%	153,845
Oct 22, 2026	36.66	36.80	33.02	33.02	33.02	-9.98%	326,608
Oct 21, 2026	37.50	37.50	36.46	36.68	36.68	-2.19%	42,825
Oct 20, 2026	38.00	38.00	36.88	37.50	37.50	-1.47%	67,692
Oct 19, 2026	38.40	38.50	37.48	38.06	38.06	-0.94%	95,336
Oct 18, 2026	38.00	38.74	38.00	38.42	38.42	1.11%	31,937
Oct 15, 2026	37.88	38.30	37.24	38.00	38.00	-	43,642
Oct 14, 2026	39.26	39.26	37.96	38.00	38.00	-3.26%	58,412
Oct 13, 2026	40.70	40.70	39.00	39.28	39.28	-2.72%	104,880
Oct 12, 2026	41.82	41.90	40.20	40.38	40.38	-3.44%	54,240
Oct 11, 2026	41.70	42.04	40.50	41.82	41.82	0.29%	64,080
Oct 8, 2026	42.90	42.98	41.54	41.70	41.70	-3.07%	92,451
Oct 7, 2026	42.70	43.22	42.18	43.02	43.02	1.99%	292,284
Oct 6, 2026	40.14	42.32	40.00	42.18	42.18	5.08%	191,918
Oct 5, 2026	40.24	40.44	39.88	40.14	40.14	-0.15%	73,410
Oct 4, 2026	39.60	40.78	39.60	40.20	40.20	1.52%	50,697
Oct 1, 2026	39.02	39.82	39.02	39.60	39.60	1.54%	40,346
Sep 30, 2026	39.32	40.14	39.00	39.00	39.00	-1.37%	74,568
Sep 29, 2026	40.10	40.80	39.38	39.54	39.54	-1.40%	118,000
Sep 28, 2026	41.02	41.36	40.00	40.10	40.10	-3.05%	70,389
Sep 27, 2026	40.32	41.60	40.32	41.36	41.36	2.48%	81,833
Sep 24, 2026	41.00	41.36	40.28	40.36	40.36	-1.56%	43,087
Sep 22, 2026	41.00	41.40	40.54	41.00	41.00	0.15%	72,093
Sep 21, 2026	42.82	42.92	40.80	40.94	40.94	-4.44%	154,262
Sep 20, 2026	43.40	43.40	42.74	42.84	42.84	-1.34%	204,597
Sep 17, 2026	43.00	44.46	42.96	43.42	43.42	1.12%	627,386
Sep 16, 2026	42.00	42.94	41.94	42.94	42.94	1.51%	165,522
Sep 15, 2026	43.40	43.40	42.30	42.30	42.30	-1.81%	222,236
Sep 14, 2026	43.00	43.90	42.70	43.08	43.08	0.19%	420,869
Sep 13, 2026	42.38	43.38	42.00	43.00	43.00	0.28%	512,410
Sep 10, 2026	42.42	43.00	41.74	42.88	42.88	1.61%	520,488
Sep 9, 2026	41.58	42.40	41.24	42.20	42.20	1.25%	232,004
Sep 8, 2026	42.16	42.16	41.40	41.68	41.68	-1.14%	232,649
Sep 7, 2026	41.42	42.58	41.32	42.16	42.16	1.79%	468,129
Sep 6, 2026	41.00	41.92	41.00	41.42	41.42	1.22%	179,336
Sep 3, 2026	41.64	41.68	40.86	40.92	40.92	-1.63%	211,275
Sep 2, 2026	41.64	42.44	41.06	41.60	41.60	-	437,270
Sep 1, 2026	41.32	42.60	41.06	41.60	41.60	0.92%	630,863
Aug 31, 2026	40.00	41.66	39.80	41.22	41.22	1.63%	400,157
Aug 30, 2026	39.38	41.98	39.22	40.56	40.56	3.73%	740,920
Aug 27, 2026	38.90	39.62	38.80	39.10	39.10	0.62%	221,219
Aug 26, 2026	39.00	39.00	38.78	38.86	38.86	0.15%	68,495
Aug 25, 2026	38.62	38.96	38.62	38.80	38.80	-	46,549
Aug 24, 2026	38.50	39.38	38.46	38.80	38.80	0.88%	170,217
Aug 23, 2026	38.40	38.98	38.40	38.46	38.46	-0.52%	60,956
Aug 20, 2026	38.48	38.98	38.38	38.66	38.66	0.47%	73,312