TADAWUL:1833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	91.95	92.90	91.95	92.40	92.40	0.11%	91,797
May 20, 2026	92.45	92.45	91.05	92.30	92.30	0.33%	64,232
May 19, 2026	91.30	92.80	91.30	92.00	92.00	-0.11%	75,181
May 18, 2026	94.00	94.00	91.20	92.10	92.10	-1.97%	212,494
May 17, 2026	92.50	94.35	91.80	93.95	93.95	0.59%	193,928
May 14, 2026	94.35	96.15	93.20	93.40	93.40	-1.06%	305,516
May 13, 2026	93.40	95.50	93.30	94.40	94.40	1.40%	237,325
May 12, 2026	93.00	94.60	92.05	93.10	93.10	0.27%	254,181
May 11, 2026	95.10	95.80	91.60	92.85	92.85	2.65%	1,088,816
May 10, 2026	88.00	90.55	87.65	90.45	90.45	3.14%	467,941
May 7, 2026	87.35	88.00	86.00	87.70	87.70	0.69%	148,928
May 6, 2026	87.00	87.40	86.50	87.10	87.10	-0.23%	100,886
May 5, 2026	86.60	88.10	85.60	87.30	87.30	1.10%	174,308
May 4, 2026	87.90	87.90	86.25	86.35	86.35	-1.60%	115,399
May 3, 2026	86.10	88.45	85.70	87.75	87.75	2.57%	229,067
Apr 30, 2026	86.10	87.00	85.50	85.55	85.55	-0.70%	106,958
Apr 29, 2026	85.75	86.50	85.15	86.15	86.15	0.47%	103,862
Apr 28, 2026	86.05	86.20	84.85	85.75	85.75	-0.23%	64,630
Apr 27, 2026	85.00	85.95	84.00	85.95	85.95	1.60%	136,773
Apr 26, 2026	84.85	84.95	84.25	84.60	84.60	-0.24%	54,102
Apr 23, 2026	84.70	85.00	84.00	84.80	84.80	0.59%	42,537
Apr 22, 2026	85.00	85.45	84.30	84.30	84.30	-0.47%	48,165
Apr 21, 2026	85.60	86.25	84.50	84.70	84.70	-0.94%	76,956
Apr 20, 2026	85.50	85.70	84.90	85.50	85.50	-0.58%	62,104
Apr 19, 2026	85.90	86.65	85.50	86.00	86.00	0.23%	88,996
Apr 16, 2026	86.75	86.75	84.90	85.80	85.80	-0.69%	186,908
Apr 15, 2026	86.00	86.75	85.35	86.40	86.40	0.82%	236,892
Apr 14, 2026	85.50	87.30	85.50	85.70	85.70	0.35%	189,671
Apr 13, 2026	83.95	85.40	82.85	85.40	85.40	1.73%	162,240
Apr 12, 2026	83.20	84.65	83.20	83.95	83.95	0.54%	77,045
Apr 9, 2026	85.35	87.00	84.50	84.90	83.50	-0.35%	172,668
Apr 8, 2026	86.50	87.55	85.00	85.20	83.80	1.43%	261,870
Apr 7, 2026	86.80	86.85	84.00	84.00	82.61	-3.28%	135,965
Apr 6, 2026	87.70	88.70	86.55	86.85	85.42	-0.63%	131,877
Apr 5, 2026	88.80	89.50	87.15	87.40	85.96	-1.58%	122,545
Apr 2, 2026	89.00	89.70	87.90	88.80	87.34	-0.11%	122,397
Apr 1, 2026	88.25	89.80	87.25	88.90	87.43	1.54%	197,634
Mar 31, 2026	83.95	88.45	83.90	87.55	86.11	4.35%	431,513
Mar 30, 2026	87.00	87.20	83.70	83.90	82.52	0.84%	681,980
Mar 29, 2026	79.25	83.20	79.25	83.20	81.83	4.39%	115,377
Mar 26, 2026	79.20	79.90	78.80	79.70	78.39	0.89%	71,530
Mar 25, 2026	77.80	79.50	77.75	79.00	77.70	2.60%	120,739
Mar 24, 2026	79.55	80.90	76.60	77.00	75.73	-3.08%	315,284
Mar 16, 2026	78.85	79.45	76.20	79.45	78.14	1.99%	153,949
Mar 15, 2026	74.90	77.90	74.40	77.90	76.62	3.59%	85,243
Mar 12, 2026	76.45	76.45	74.35	75.20	73.96	-1.64%	84,870
Mar 11, 2026	77.40	77.65	76.00	76.45	75.19	-1.35%	41,003
Mar 10, 2026	77.20	78.10	76.85	77.50	76.22	-0.90%	33,449
Mar 9, 2026	80.00	80.40	77.40	78.20	76.91	-2.62%	43,591
Mar 8, 2026	77.90	80.60	77.90	80.30	78.98	3.68%	40,473