TADAWUL:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	91.50	91.50	86.80	86.95	86.95	-3.07%	138,238
Feb 10, 2026	90.75	90.90	89.48	89.70	89.70	-0.75%	200,014
Feb 9, 2026	93.68	93.75	89.63	90.38	90.38	-3.83%	259,159
Feb 8, 2026	94.80	96.30	93.00	93.98	93.98	-0.32%	71,155
Feb 5, 2026	92.85	94.28	91.95	94.28	94.28	1.37%	113,553
Feb 4, 2026	93.45	94.65	92.48	93.00	93.00	-1.12%	136,767
Feb 3, 2026	95.78	95.93	93.38	94.05	94.05	-0.87%	77,274
Feb 2, 2026	93.15	95.55	92.63	94.88	94.88	1.77%	106,955
Feb 1, 2026	93.53	94.88	91.95	93.23	93.23	0.49%	110,851
Jan 29, 2026	96.30	96.60	92.63	92.78	92.78	-3.66%	195,314
Jan 28, 2026	96.98	97.50	95.18	96.30	96.30	-0.16%	117,885
Jan 27, 2026	97.43	97.50	96.23	96.45	96.45	-0.46%	165,867
Jan 26, 2026	99.23	99.23	96.53	96.90	96.90	-1.52%	177,074
Jan 25, 2026	98.63	100.05	97.95	98.40	98.40	0.08%	157,637
Jan 22, 2026	96.53	98.63	96.08	98.33	98.33	2.66%	114,343
Jan 21, 2026	95.63	96.38	94.73	95.78	95.78	1.03%	44,398
Jan 20, 2026	95.55	96.68	94.20	94.80	94.80	-0.86%	62,867
Jan 19, 2026	95.78	97.73	95.03	95.63	95.63	0.31%	127,015
Jan 18, 2026	93.75	95.85	93.75	95.33	95.33	2.50%	30,279
Jan 15, 2026	95.25	95.25	92.93	93.00	93.00	-2.05%	62,403
Jan 14, 2026	97.05	97.05	94.73	94.95	94.95	-1.33%	122,071
Jan 13, 2026	96.53	98.25	96.00	96.23	96.23	0.08%	137,891
Jan 12, 2026	98.10	98.10	95.70	96.15	96.15	-1.16%	102,897
Jan 11, 2026	95.63	98.25	95.63	97.28	97.28	2.77%	50,538
Jan 8, 2026	97.28	97.50	94.65	94.65	94.65	-2.70%	101,006
Jan 7, 2026	99.75	100.95	97.28	97.28	97.28	-0.31%	145,622
Jan 6, 2026	98.18	98.70	97.13	97.58	97.58	0.85%	67,610
Jan 5, 2026	97.50	98.25	95.70	96.75	96.75	-0.23%	111,205
Jan 4, 2026	97.35	97.80	96.68	96.98	96.98	-1.15%	26,521
Jan 1, 2026	98.93	99.75	97.65	98.10	98.10	0.54%	24,967
Dec 31, 2025	94.88	99.08	94.88	97.58	97.58	4.00%	66,053
Dec 30, 2025	97.50	97.50	93.45	93.83	93.83	-3.40%	122,897
Dec 29, 2025	97.50	98.55	95.78	97.13	97.13	-1.52%	75,282
Dec 28, 2025	98.63	98.63	97.13	98.63	98.63	0.15%	22,841
Dec 25, 2025	98.25	98.70	97.58	98.48	98.48	0.61%	21,386
Dec 24, 2025	99.00	99.23	97.28	97.88	97.88	-1.36%	52,470
Dec 23, 2025	97.65	100.20	97.65	99.23	99.23	-	69,845
Dec 22, 2025	99.00	100.20	98.25	99.23	99.23	0.23%	65,173
Dec 21, 2025	96.75	99.38	96.75	99.00	99.00	2.33%	29,754
Dec 18, 2025	97.80	97.80	95.63	96.75	96.75	-0.31%	28,162
Dec 17, 2025	98.10	98.10	96.53	97.05	97.05	-0.99%	31,271
Dec 16, 2025	100.28	100.28	96.98	98.03	98.03	-2.24%	56,609
Dec 15, 2025	100.35	100.58	99.08	100.28	100.28	-0.07%	37,795
Dec 14, 2025	101.10	101.33	99.60	100.35	100.35	-0.89%	22,602
Dec 11, 2025	101.48	101.78	100.35	101.25	101.25	0.15%	28,581
Dec 10, 2025	102.30	103.50	100.05	101.10	101.10	-0.88%	99,833
Dec 9, 2025	103.13	103.13	101.63	102.00	102.00	-1.09%	82,898
Dec 8, 2025	101.85	103.13	101.03	103.13	103.13	1.25%	28,614
Dec 7, 2025	102.98	103.43	101.40	101.85	101.85	-1.24%	14,718
Dec 4, 2025	103.88	105.08	102.75	103.13	103.13	-	83,886