TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	44.22	44.50	43.20	44.00	44.00	-1.57%	55,579
Mar 2, 2026	45.30	45.70	44.00	44.70	44.70	-1.32%	57,235
Mar 1, 2026	44.00	46.70	44.00	45.30	45.30	-3.25%	41,854
Feb 26, 2026	47.00	47.24	46.36	46.82	46.82	-0.59%	43,225
Feb 25, 2026	47.40	47.70	47.04	47.10	47.10	-0.63%	37,066
Feb 24, 2026	47.60	48.30	47.38	47.40	47.40	-1.09%	97,679
Feb 23, 2026	48.04	48.80	47.64	47.92	47.92	-3.78%	103,791
Feb 19, 2026	50.30	50.45	49.58	49.80	48.65	-0.80%	63,073
Feb 18, 2026	50.40	50.60	49.74	50.20	49.04	-1.18%	103,926
Feb 17, 2026	51.10	51.15	50.35	50.80	49.63	-0.59%	98,983
Feb 16, 2026	51.80	51.90	51.00	51.10	49.92	-1.35%	83,121
Feb 15, 2026	53.55	53.80	51.30	51.80	50.60	-1.43%	259,002
Feb 12, 2026	53.30	53.30	52.50	52.55	51.34	-1.13%	58,467
Feb 11, 2026	52.60	53.25	52.20	53.15	51.92	1.24%	35,439
Feb 10, 2026	52.65	53.45	52.50	52.50	51.29	-1.04%	45,816
Feb 9, 2026	53.15	53.40	52.60	53.05	51.82	-0.19%	30,625
Feb 8, 2026	53.35	54.20	53.15	53.15	51.92	-0.37%	29,673
Feb 5, 2026	53.50	54.00	52.60	53.35	52.12	-0.93%	111,681
Feb 4, 2026	54.40	54.40	53.50	53.85	52.61	-0.83%	57,089
Feb 3, 2026	54.50	55.10	54.10	54.30	53.05	0.18%	44,182
Feb 2, 2026	52.85	54.35	52.65	54.20	52.95	1.88%	141,516
Feb 1, 2026	54.50	54.50	52.90	53.20	51.97	-1.75%	53,212
Jan 29, 2026	55.00	55.05	54.10	54.15	52.90	-1.37%	54,015
Jan 28, 2026	54.75	55.15	54.05	54.90	53.63	0.46%	80,317
Jan 27, 2026	54.85	55.10	54.60	54.65	53.39	-0.36%	40,650
Jan 26, 2026	56.40	56.50	54.85	54.85	53.58	-1.97%	113,888
Jan 25, 2026	55.30	56.30	55.20	55.95	54.66	1.18%	106,922
Jan 22, 2026	54.00	55.35	54.00	55.30	54.02	2.41%	138,710
Jan 21, 2026	52.60	54.70	52.30	54.00	52.75	2.66%	188,683
Jan 20, 2026	52.95	53.00	52.50	52.60	51.39	-0.75%	70,374
Jan 19, 2026	53.00	53.40	52.55	53.00	51.78	0.66%	65,786
Jan 18, 2026	52.30	53.00	52.25	52.65	51.43	1.64%	138,244
Jan 15, 2026	52.50	52.50	51.50	51.80	50.60	-0.38%	91,101
Jan 14, 2026	53.50	53.60	51.90	52.00	50.80	-2.80%	118,894
Jan 13, 2026	53.70	53.70	52.70	53.50	52.26	0.56%	36,355
Jan 12, 2026	52.75	53.35	52.50	53.20	51.97	1.33%	67,976
Jan 11, 2026	53.50	53.90	52.40	52.50	51.29	-1.32%	118,861
Jan 8, 2026	56.00	56.00	53.15	53.20	51.97	-4.32%	92,719
Jan 7, 2026	55.00	56.15	54.90	55.60	54.32	2.96%	214,187
Jan 6, 2026	54.35	55.00	53.80	54.00	52.75	-0.64%	71,272
Jan 5, 2026	54.85	55.20	53.50	54.35	53.09	-0.64%	118,119
Jan 4, 2026	54.90	55.00	54.10	54.70	53.44	-0.27%	69,384
Jan 1, 2026	54.10	55.50	54.10	54.85	53.58	1.57%	59,983
Dec 31, 2025	52.85	54.40	52.85	54.00	52.75	1.69%	66,966
Dec 30, 2025	53.70	54.05	53.05	53.10	51.87	-0.65%	90,940
Dec 29, 2025	53.75	53.75	53.10	53.45	52.22	-1.02%	20,987
Dec 28, 2025	54.35	54.35	53.40	54.00	52.75	-0.64%	64,055
Dec 25, 2025	54.35	54.35	54.00	54.35	53.09	0.65%	26,797
Dec 24, 2025	53.90	54.25	53.50	54.00	52.75	0.84%	55,347
Dec 23, 2025	54.35	54.50	53.55	53.55	52.31	-1.47%	74,141