TADAWUL:1324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	40.22	40.22	39.44	39.54	39.54	-1.69%	87,099
Aug 5, 2026	40.02	40.46	40.00	40.22	40.22	0.10%	74,706
Aug 4, 2026	40.02	40.52	39.98	40.18	40.18	0.45%	113,766
Aug 3, 2026	39.64	40.16	39.50	40.00	40.00	0.91%	102,999
Aug 2, 2026	39.70	39.92	39.30	39.64	39.64	0.30%	75,869
Jul 30, 2026	39.80	40.30	39.52	39.52	39.52	-0.75%	49,766
Jul 29, 2026	40.98	40.98	39.50	39.82	39.82	-2.07%	113,541
Jul 28, 2026	40.68	41.26	40.10	40.66	40.66	0.35%	115,064
Jul 27, 2026	40.62	40.90	40.24	40.52	40.52	-0.25%	64,332
Jul 26, 2026	41.02	41.30	40.60	40.62	40.62	-0.98%	101,821
Jul 23, 2026	40.74	42.00	40.68	41.02	41.02	0.69%	208,400
Jul 22, 2026	40.80	41.14	40.54	40.74	40.74	-0.15%	91,813
Jul 21, 2026	41.72	41.82	40.74	40.80	40.80	-2.21%	171,597
Jul 20, 2026	42.42	43.16	41.72	41.72	41.72	-1.65%	239,725
Jul 19, 2026	40.30	43.04	40.30	42.42	42.42	3.92%	654,854
Jul 16, 2026	41.20	41.50	40.50	40.82	40.82	-1.16%	231,284
Jul 15, 2026	41.58	41.76	41.22	41.30	41.30	-0.72%	72,508
Jul 14, 2026	42.26	42.44	41.00	41.60	41.60	-0.14%	188,784
Jul 13, 2026	41.00	43.16	40.60	41.66	41.66	1.56%	458,892
Jul 12, 2026	40.74	41.30	40.20	41.02	41.02	-0.19%	145,229
Jul 9, 2026	42.80	42.80	41.10	41.10	41.10	-4.15%	130,043
Jul 8, 2026	42.52	42.98	41.96	42.88	42.88	0.14%	125,164
Jul 7, 2026	42.42	43.74	41.66	42.82	42.82	0.85%	423,291
Jul 6, 2026	42.24	42.78	41.80	42.46	42.46	0.38%	204,813
Jul 5, 2026	40.98	42.76	40.00	42.30	42.30	3.32%	810,726
Jul 2, 2026	42.98	43.46	40.72	40.94	40.94	-4.52%	612,588
Jul 1, 2026	43.10	43.18	42.84	42.88	42.88	-0.23%	103,273
Jun 30, 2026	42.92	44.06	42.90	42.98	42.98	-0.14%	214,455
Jun 29, 2026	43.70	43.70	42.82	43.04	43.04	-1.06%	90,613
Jun 28, 2026	44.18	44.18	43.48	43.50	43.50	-0.46%	75,934
Jun 25, 2026	44.62	45.12	43.40	43.70	43.70	-1.93%	188,004
Jun 24, 2026	44.50	44.70	44.30	44.56	44.56	-	54,528
Jun 23, 2026	45.00	45.10	44.50	44.56	44.56	-1.33%	156,731
Jun 22, 2026	44.16	45.98	43.46	45.16	45.16	2.54%	756,118
Jun 21, 2026	44.90	45.00	44.00	44.04	44.04	-1.87%	250,865
Jun 18, 2026	44.68	45.38	44.58	44.88	44.88	0.40%	106,097
Jun 17, 2026	45.00	45.00	44.62	44.70	44.70	-0.40%	118,372
Jun 16, 2026	45.80	45.80	44.86	44.88	44.88	-1.36%	159,403
Jun 15, 2026	45.98	46.60	45.48	45.50	45.50	-0.22%	254,658
Jun 14, 2026	45.00	46.16	44.82	45.60	45.60	2.01%	380,815
Jun 11, 2026	44.70	44.96	44.62	44.70	44.70	-0.67%	115,180
Jun 10, 2026	45.08	45.20	44.70	45.00	45.00	-0.22%	167,174
Jun 9, 2026	45.24	46.20	45.10	45.10	45.10	0.09%	448,269
Jun 8, 2026	45.10	45.40	44.66	45.06	45.06	-0.49%	255,195
Jun 7, 2026	44.48	45.50	44.30	45.28	45.28	1.48%	452,745
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