TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	48.50	48.66	48.14	48.14	48.14	-0.74%	89,232
Aug 12, 2026	48.92	49.20	48.42	48.50	48.50	-0.82%	69,381
Aug 11, 2026	48.50	49.34	48.12	48.90	48.90	0.87%	113,398
Aug 10, 2026	49.48	49.56	48.30	48.48	48.48	-2.69%	115,388
Aug 9, 2026	50.85	50.95	49.72	49.82	49.82	-1.54%	43,669
Aug 6, 2026	50.30	50.80	49.94	50.60	50.60	1.48%	80,059
Aug 5, 2026	50.50	50.80	49.30	49.86	49.86	-0.24%	167,284
Aug 4, 2026	49.30	50.30	49.30	49.98	49.98	1.17%	80,308
Aug 3, 2026	48.80	49.58	48.60	49.40	49.40	1.23%	71,774
Aug 2, 2026	48.20	48.84	47.90	48.80	48.80	1.24%	47,434
Jul 30, 2026	47.64	48.40	47.62	48.20	48.20	0.63%	62,774
Jul 29, 2026	47.80	48.40	47.20	47.90	47.90	-0.42%	109,346
Jul 28, 2026	47.22	48.48	47.22	48.10	48.10	0.29%	157,959
Jul 27, 2026	47.22	48.20	46.80	47.96	47.96	0.76%	69,934
Jul 26, 2026	47.80	48.08	47.20	47.60	47.60	-1.04%	48,414
Jul 23, 2026	48.04	48.34	47.66	48.10	48.10	0.12%	67,325
Jul 22, 2026	47.74	48.38	47.66	48.04	48.04	0.63%	56,689
Jul 21, 2026	47.84	48.16	47.34	47.74	47.74	0.93%	74,869
Jul 20, 2026	47.16	48.08	47.02	47.30	47.30	0.17%	68,529
Jul 19, 2026	48.00	48.00	47.00	47.22	47.22	-0.80%	101,962
Jul 16, 2026	47.50	48.10	47.18	47.60	47.60	-0.34%	95,901
Jul 15, 2026	47.50	48.04	47.18	47.76	47.76	1.10%	121,849
Jul 14, 2026	46.36	47.46	45.96	47.24	47.24	2.70%	98,847
Jul 13, 2026	46.56	46.88	46.00	46.00	46.00	-1.20%	60,921
Jul 12, 2026	45.80	47.34	45.70	46.56	46.56	1.66%	97,992
Jul 9, 2026	45.00	46.24	44.80	45.80	45.80	1.64%	127,546
Jul 8, 2026	44.58	45.50	44.56	45.06	45.06	1.12%	44,450
Jul 7, 2026	44.54	45.02	44.48	44.56	44.56	-0.27%	51,985
Jul 6, 2026	45.24	45.24	44.40	44.68	44.68	-1.24%	31,088
Jul 5, 2026	45.68	45.68	45.12	45.24	45.24	-0.22%	26,389
Jul 2, 2026	45.60	45.68	45.04	45.34	45.34	-0.40%	50,268
Jul 1, 2026	45.86	46.06	45.50	45.52	45.52	-0.74%	92,815
Jun 30, 2026	45.80	46.00	45.62	45.86	45.86	0.13%	35,386
Jun 29, 2026	45.64	45.84	45.54	45.80	45.80	0.48%	30,429
Jun 28, 2026	45.56	46.00	45.52	45.58	45.58	-0.39%	38,770
Jun 25, 2026	46.64	46.64	45.60	45.76	45.76	-1.89%	55,212
Jun 24, 2026	47.20	47.78	46.56	46.64	46.64	-1.60%	48,637
Jun 23, 2026	47.40	47.66	47.24	47.40	47.40	-0.25%	59,145
Jun 22, 2026	48.90	48.90	47.40	47.52	47.52	-1.98%	242,764
Jun 21, 2026	46.60	48.80	46.26	48.48	48.48	3.99%	305,062
Jun 18, 2026	46.50	46.78	45.96	46.62	46.62	0.26%	140,483
Jun 17, 2026	46.00	46.68	45.60	46.50	46.50	1.26%	87,218
Jun 16, 2026	45.74	45.92	45.64	45.92	45.92	0.31%	28,567
Jun 15, 2026	45.46	46.00	45.46	45.78	45.78	0.53%	58,834
Jun 14, 2026	46.00	46.18	45.50	45.54	45.54	-0.96%	56,869
Jun 11, 2026	45.34	45.98	45.34	45.98	45.98	1.28%	46,493
Jun 10, 2026	45.50	45.80	45.40	45.40	45.40	-0.53%	52,801
Jun 9, 2026	46.30	46.50	45.48	45.64	45.64	-1.43%	98,740
Jun 8, 2026	45.60	46.60	45.50	46.30	46.30	0.96%	125,949
Jun 7, 2026	45.92	46.20	45.60	45.86	45.86	-0.30%	37,774