TADAWUL:1324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	44.88	45.40	44.40	44.62	44.62	-0.84%	248,956
Jun 3, 2026	45.72	45.76	44.54	45.00	45.00	-1.53%	468,859
Jun 2, 2026	48.00	48.06	45.50	45.70	45.70	-4.39%	980,007
Jun 1, 2026	47.20	48.40	47.20	47.80	47.80	1.49%	316,732
May 31, 2026	47.22	47.72	46.84	47.10	47.10	0.86%	255,939
May 21, 2026	47.14	47.16	46.42	46.70	46.70	-0.43%	359,758
May 20, 2026	47.70	47.70	46.70	46.90	46.90	-0.76%	286,726
May 19, 2026	47.96	48.16	47.10	47.26	47.26	-1.13%	569,845
May 18, 2026	49.16	49.44	47.80	47.80	47.80	-2.77%	366,778
May 17, 2026	49.98	50.50	49.00	49.16	49.16	-2.36%	242,752
May 14, 2026	51.20	52.50	49.80	50.35	50.35	-1.37%	543,200
May 13, 2026	53.00	53.50	50.50	51.05	51.05	-4.67%	845,180
May 12, 2026	53.55	56.20	53.55	53.55	53.55	-6.78%	1,980,072
May 11, 2026	59.60	59.75	57.80	59.45	57.44	-	450,573
May 10, 2026	60.15	60.75	59.30	59.45	57.44	-0.92%	262,742
May 7, 2026	60.00	60.55	59.50	60.00	57.97	0.33%	298,080
May 6, 2026	59.30	61.20	59.30	59.80	57.78	0.93%	358,208
May 5, 2026	60.65	60.90	58.70	59.25	57.25	-2.87%	497,652
May 4, 2026	60.05	62.50	59.75	61.00	58.94	1.58%	770,608
May 3, 2026	59.40	61.20	59.35	60.05	58.02	0.76%	474,682
Apr 30, 2026	61.00	61.00	59.35	59.60	57.59	-1.81%	387,380
Apr 29, 2026	62.00	62.00	59.45	60.70	58.65	-1.78%	841,877
Apr 28, 2026	60.80	62.60	60.30	61.80	59.71	3.26%	1,211,023
Apr 27, 2026	59.25	61.20	59.00	59.85	57.83	1.44%	958,046
Apr 26, 2026	59.20	61.65	58.70	59.00	57.01	0.60%	1,255,086
Apr 23, 2026	57.60	59.75	57.40	58.65	56.67	1.56%	1,421,555
Apr 22, 2026	58.70	58.80	56.50	57.75	55.80	-0.94%	1,092,639
Apr 21, 2026	56.70	61.00	56.45	58.30	56.33	3.09%	2,237,447
Apr 20, 2026	58.05	59.00	55.95	56.55	54.64	-0.79%	1,739,396
Apr 19, 2026	57.80	58.20	56.80	57.00	55.08	-1.55%	754,476
Apr 16, 2026	58.80	59.35	57.55	57.90	55.95	-1.53%	673,761
Apr 15, 2026	58.75	59.60	58.20	58.80	56.82	0.34%	793,010
Apr 14, 2026	59.35	60.35	58.05	58.60	56.62	-1.01%	577,918
Apr 13, 2026	60.05	61.65	58.95	59.20	57.20	-1.33%	596,114
Apr 12, 2026	61.55	62.30	59.85	60.00	57.97	-3.23%	379,755
Apr 9, 2026	62.50	63.00	61.45	62.00	59.91	-1.12%	311,774
Apr 8, 2026	63.75	64.90	62.25	62.70	60.58	2.62%	702,321
Apr 7, 2026	63.20	65.80	61.10	61.10	59.04	-2.71%	1,002,066
Apr 6, 2026	64.70	65.45	61.90	62.80	60.68	-2.64%	572,323
Apr 5, 2026	66.45	67.00	64.20	64.50	62.32	-2.35%	563,648
Apr 2, 2026	69.00	72.15	65.40	66.05	63.82	-3.86%	1,661,681
Apr 1, 2026	69.00	69.00	65.40	68.70	66.38	0.15%	1,373,846
Mar 31, 2026	70.00	71.75	65.00	68.60	66.28	2.08%	2,681,690
Mar 30, 2026	62.50	67.20	61.65	67.20	64.93	9.98%	2,173,263
Mar 29, 2026	57.90	61.10	56.80	61.10	59.04	9.99%	2,429,701
Mar 26, 2026	50.60	55.55	50.60	55.55	53.67	10.00%	1,957,163
Mar 25, 2026	48.00	51.50	48.00	50.50	48.80	5.87%	721,424
Mar 24, 2026	49.20	49.60	47.70	47.70	46.09	-1.65%	394,164
Mar 16, 2026	47.44	49.70	46.22	48.50	46.86	2.80%	792,001
Mar 15, 2026	49.02	50.20	47.12	47.18	45.59	-2.52%	1,081,394