TADAWUL:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	89.65	89.65	86.00	86.60	86.60	-4.26%	78,822
Oct 14, 2026	90.80	91.55	89.25	90.45	90.45	-1.09%	74,852
Oct 13, 2026	92.00	92.35	90.60	91.45	91.45	-0.44%	103,090
Oct 12, 2026	93.70	93.70	91.55	91.85	91.85	-2.29%	52,774
Oct 11, 2026	93.75	95.25	92.35	94.00	94.00	0.16%	47,076
Oct 8, 2026	96.40	96.40	93.15	93.85	93.85	-1.52%	50,564
Oct 7, 2026	95.90	95.90	94.70	95.30	95.30	-0.63%	47,551
Oct 6, 2026	94.50	95.90	93.85	95.90	95.90	1.48%	59,290
Oct 5, 2026	93.25	94.95	92.05	94.50	94.50	1.34%	53,634
Oct 4, 2026	90.80	93.80	90.80	93.25	93.25	3.15%	70,088
Oct 1, 2026	90.95	90.95	89.55	90.40	90.40	0.72%	48,950
Sep 30, 2026	90.70	91.30	88.95	89.75	89.75	-1.05%	84,043
Sep 29, 2026	93.15	93.15	90.70	90.70	90.70	-2.73%	58,582
Sep 28, 2026	94.50	94.50	93.00	93.25	93.25	-1.06%	31,296
Sep 27, 2026	94.75	96.00	94.00	94.25	94.25	-0.26%	64,083
Sep 24, 2026	96.50	96.50	94.35	94.50	94.50	-2.07%	30,546
Sep 22, 2026	95.75	96.55	95.35	96.50	96.50	0.78%	21,075
Sep 21, 2026	95.85	96.20	95.35	95.75	95.75	-0.62%	43,400
Sep 20, 2026	96.40	96.60	95.00	96.35	96.35	-0.21%	32,197
Sep 17, 2026	97.15	97.90	96.00	96.55	96.55	-1.38%	32,527
Sep 16, 2026	98.90	98.90	96.60	97.90	97.90	-	41,156
Sep 15, 2026	98.85	98.95	97.55	97.90	97.90	-1.11%	60,960
Sep 14, 2026	99.80	100.40	98.40	99.00	99.00	-0.70%	22,817
Sep 13, 2026	99.75	100.10	99.20	99.70	99.70	-0.50%	39,087
Sep 10, 2026	99.40	101.70	98.80	100.20	100.20	0.91%	71,557
Sep 9, 2026	100.80	100.80	99.30	99.30	99.30	-1.68%	93,274
Sep 8, 2026	101.30	101.30	100.00	101.00	101.00	-0.39%	21,604
Sep 7, 2026	101.60	102.80	100.90	101.40	101.40	0.40%	66,891
Sep 6, 2026	101.70	102.20	100.80	101.00	101.00	-0.69%	35,945
Sep 3, 2026	102.50	102.50	101.70	101.70	101.70	-1.07%	51,450
Sep 2, 2026	103.50	103.60	102.30	102.80	102.80	-1.06%	65,056
Sep 1, 2026	105.00	105.00	103.20	103.90	103.90	-1.05%	48,034
Aug 31, 2026	103.40	105.50	103.40	105.00	105.00	1.25%	67,764
Aug 30, 2026	104.10	105.00	103.00	103.70	103.70	-0.29%	41,280
Aug 27, 2026	105.00	105.00	103.00	104.00	104.00	-0.48%	66,519
Aug 26, 2026	104.50	105.50	103.60	104.50	104.50	-	72,132
Aug 25, 2026	103.50	105.00	103.00	104.50	104.50	0.48%	98,008
Aug 24, 2026	104.20	106.90	103.30	104.00	104.00	0.19%	195,534
Aug 23, 2026	103.10	104.10	103.10	103.80	103.80	0.48%	56,786
Aug 20, 2026	103.30	104.40	102.20	103.30	103.30	-	60,950
Aug 19, 2026	102.20	104.00	102.20	103.30	103.30	0.48%	81,928
Aug 18, 2026	103.10	105.20	103.10	104.40	102.80	1.26%	157,238
Aug 17, 2026	103.50	103.80	101.70	103.10	101.52	0.10%	76,501
Aug 16, 2026	104.80	105.50	102.60	103.00	101.43	-1.62%	83,280
Aug 13, 2026	104.70	105.70	104.00	104.70	103.10	-0.29%	69,656
Aug 12, 2026	104.80	106.40	104.70	105.00	103.40	-	64,855
Aug 11, 2026	106.80	106.80	104.60	105.00	103.40	-1.59%	60,508
Aug 10, 2026	106.80	106.90	104.80	106.70	105.07	-0.09%	50,175
Aug 9, 2026	110.20	110.20	106.70	106.80	105.17	-2.02%	47,274
Aug 6, 2026	110.00	112.20	108.80	109.00	107.33	0.93%	251,685