TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	44.50	44.50	43.90	43.96	43.96	-0.77%	11,487
Sep 27, 2026	43.66	44.38	43.66	44.30	44.30	0.45%	20,155
Sep 24, 2026	45.48	45.48	44.06	44.10	44.10	-3.03%	25,307
Sep 22, 2026	44.64	45.48	44.60	45.48	45.48	1.88%	6,327
Sep 21, 2026	45.00	45.12	44.60	44.64	44.64	-0.98%	25,995
Sep 20, 2026	45.28	45.48	45.02	45.08	45.08	-0.44%	12,936
Sep 17, 2026	45.00	45.44	44.66	45.28	45.28	0.67%	40,446
Sep 16, 2026	45.90	46.14	44.90	44.98	44.98	-2.00%	32,343
Sep 15, 2026	48.00	48.00	45.88	45.90	45.90	-4.77%	60,094
Sep 14, 2026	48.60	48.92	48.20	48.20	48.20	-1.27%	28,062
Sep 13, 2026	49.00	49.00	48.50	48.82	48.82	-0.41%	24,155
Sep 10, 2026	48.62	49.30	48.62	49.02	49.02	0.49%	51,738
Sep 9, 2026	49.10	49.32	48.78	48.78	48.78	-1.45%	32,695
Sep 8, 2026	48.70	49.58	48.70	49.50	49.50	0.45%	60,160
Sep 7, 2026	49.32	49.48	48.92	49.28	49.28	0.57%	54,285
Sep 6, 2026	49.50	49.70	48.52	49.00	49.00	-1.57%	43,709
Sep 3, 2026	49.70	49.88	48.94	49.78	49.78	0.93%	82,125
Sep 2, 2026	48.46	49.58	48.12	49.32	49.32	1.69%	120,403
Sep 1, 2026	48.70	48.86	48.40	48.50	48.50	-0.33%	44,294
Aug 31, 2026	48.50	48.92	48.28	48.66	48.66	0.33%	55,577
Aug 30, 2026	48.30	48.82	47.90	48.50	48.50	0.50%	46,989
Aug 27, 2026	47.72	48.66	47.60	48.26	48.26	1.17%	101,267
Aug 26, 2026	47.50	47.72	47.16	47.70	47.70	0.68%	68,472
Aug 25, 2026	47.04	47.60	46.60	47.38	47.38	0.72%	105,142
Aug 24, 2026	46.90	47.72	46.82	47.04	47.04	0.13%	92,789
Aug 23, 2026	45.98	47.04	45.98	46.98	46.98	1.91%	75,970
Aug 20, 2026	46.12	46.24	45.74	46.10	46.10	-0.13%	84,432
Aug 19, 2026	45.70	46.16	45.62	46.16	46.16	1.01%	30,591
Aug 18, 2026	46.10	46.10	45.64	45.70	45.70	-0.95%	44,928
Aug 17, 2026	46.58	46.58	45.92	46.14	46.14	-0.94%	42,970
Aug 16, 2026	47.04	47.30	46.30	46.58	46.58	-0.28%	102,706
Aug 13, 2026	48.50	48.66	48.14	48.14	46.71	-0.74%	89,232
Aug 12, 2026	48.92	49.20	48.42	48.50	47.06	-0.82%	69,381
Aug 11, 2026	48.50	49.34	48.12	48.90	47.45	0.87%	113,398
Aug 10, 2026	49.48	49.56	48.30	48.48	47.04	-2.69%	115,388
Aug 9, 2026	50.85	50.95	49.72	49.82	48.34	-1.54%	43,669
Aug 6, 2026	50.30	50.80	49.94	50.60	49.10	1.48%	80,059
Aug 5, 2026	50.50	50.80	49.30	49.86	48.38	-0.24%	167,284
Aug 4, 2026	49.30	50.30	49.30	49.98	48.50	1.17%	80,308
Aug 3, 2026	48.80	49.58	48.60	49.40	47.93	1.23%	71,774
Aug 2, 2026	48.20	48.84	47.90	48.80	47.35	1.24%	47,434
Jul 30, 2026	47.64	48.40	47.62	48.20	46.77	0.63%	62,774
Jul 29, 2026	47.80	48.40	47.20	47.90	46.48	-0.42%	109,346
Jul 28, 2026	47.22	48.48	47.22	48.10	46.67	0.29%	157,959
Jul 27, 2026	47.22	48.20	46.80	47.96	46.54	0.76%	69,934
Jul 26, 2026	47.80	48.08	47.20	47.60	46.19	-1.04%	48,414
Jul 23, 2026	48.04	48.34	47.66	48.10	46.67	0.12%	67,325
Jul 22, 2026	47.74	48.38	47.66	48.04	46.61	0.63%	56,689
Jul 21, 2026	47.84	48.16	47.34	47.74	46.32	0.93%	74,869
Jul 20, 2026	47.16	48.08	47.02	47.30	45.89	0.17%	68,529