TADAWUL:1834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	6.28	6.32	6.25	6.30	6.30	-0.79%	882,752
Jul 1, 2026	6.30	6.39	6.26	6.35	6.35	0.79%	2,412,240
Jun 30, 2026	6.22	6.30	6.14	6.30	6.30	1.29%	1,298,358
Jun 29, 2026	6.18	6.23	6.07	6.22	6.22	0.65%	1,411,789
Jun 28, 2026	6.32	6.32	6.16	6.18	6.18	-2.22%	907,061
Jun 25, 2026	6.29	6.33	6.24	6.32	6.32	-	1,624,750
Jun 24, 2026	6.33	6.41	6.27	6.32	6.32	-0.16%	1,901,431
Jun 23, 2026	6.35	6.35	6.22	6.33	6.33	-0.31%	1,356,556
Jun 22, 2026	6.36	6.40	6.28	6.35	6.35	0.32%	1,156,770
Jun 21, 2026	6.41	6.47	6.32	6.33	6.33	-1.09%	1,364,492
Jun 18, 2026	6.37	6.45	6.35	6.40	6.40	0.31%	2,352,181
Jun 17, 2026	6.35	6.43	6.30	6.38	6.38	0.31%	2,594,640
Jun 16, 2026	6.32	6.36	6.29	6.36	6.36	0.63%	1,114,768
Jun 15, 2026	6.30	6.36	6.29	6.32	6.32	0.96%	1,476,673
Jun 14, 2026	6.42	6.49	6.25	6.26	6.26	-3.25%	2,946,130
Jun 11, 2026	6.40	6.54	6.40	6.47	6.47	0.62%	2,298,519
Jun 10, 2026	6.26	6.51	6.26	6.43	6.43	2.55%	3,670,884
Jun 9, 2026	6.35	6.40	6.18	6.27	6.27	-2.03%	3,094,526
Jun 8, 2026	6.20	6.45	6.17	6.40	6.40	2.89%	4,107,661
Jun 7, 2026	6.45	6.45	6.16	6.22	6.22	-3.57%	3,680,570
Jun 4, 2026	6.47	6.59	6.43	6.45	6.45	-0.31%	2,097,976
Jun 3, 2026	6.39	6.56	6.29	6.47	6.47	1.41%	3,675,944
Jun 2, 2026	6.27	6.48	6.24	6.38	6.38	1.75%	6,239,805
Jun 1, 2026	5.90	6.30	5.88	6.27	6.27	6.63%	8,717,021
May 31, 2026	5.92	5.92	5.86	5.88	5.88	-0.68%	1,151,395
May 21, 2026	5.83	5.92	5.81	5.92	5.92	1.54%	4,296,934
May 20, 2026	5.93	5.99	5.82	5.83	5.83	-1.69%	4,099,047
May 19, 2026	5.86	6.06	5.83	5.93	5.93	1.37%	19,016,220
May 18, 2026	5.85	5.94	5.82	5.85	5.85	0.34%	3,675,731
May 17, 2026	5.82	5.95	5.80	5.83	5.83	-	2,466,073
May 14, 2026	5.85	6.00	5.82	5.83	5.83	-0.51%	7,160,730
May 13, 2026	5.87	5.95	5.81	5.86	5.86	-0.17%	1,400,702
May 12, 2026	5.88	5.98	5.85	5.87	5.87	-0.17%	2,014,934
May 11, 2026	5.90	5.94	5.86	5.88	5.88	0.17%	2,435,850
May 10, 2026	5.81	5.99	5.81	5.87	5.87	1.56%	3,068,718
May 7, 2026	5.75	5.78	5.68	5.78	5.78	0.52%	1,074,836
May 6, 2026	5.73	5.77	5.70	5.75	5.75	-0.35%	1,002,000
May 5, 2026	5.77	5.80	5.71	5.77	5.77	0.17%	1,723,749
May 4, 2026	5.71	5.78	5.62	5.76	5.76	0.88%	1,923,480
May 3, 2026	5.65	5.78	5.61	5.71	5.71	2.15%	1,953,355
Apr 30, 2026	5.52	5.66	5.51	5.59	5.59	1.27%	2,488,380
Apr 29, 2026	5.53	5.56	5.51	5.52	5.52	-0.72%	686,522
Apr 28, 2026	5.60	5.60	5.51	5.56	5.56	0.18%	656,057
Apr 27, 2026	5.55	5.59	5.50	5.55	5.55	0.36%	1,045,487
Apr 26, 2026	5.54	5.58	5.51	5.53	5.53	-	525,816
Apr 23, 2026	5.57	5.59	5.53	5.53	5.53	-1.25%	592,116
Apr 22, 2026	5.58	5.62	5.56	5.60	5.60	0.54%	971,740
Apr 21, 2026	5.63	5.65	5.56	5.57	5.57	-0.71%	809,065
Apr 20, 2026	5.68	5.68	5.60	5.61	5.61	-1.41%	1,363,296
Apr 19, 2026	5.78	5.85	5.67	5.69	5.69	-1.56%	1,967,300