TADAWUL:1324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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