TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	43.68	45.08	43.68	45.00	45.00	3.02%	126,924
May 20, 2026	43.54	43.90	43.54	43.68	43.68	-0.09%	29,745
May 19, 2026	43.96	44.48	43.70	43.72	43.72	-0.64%	92,365
May 18, 2026	44.80	44.80	44.00	44.00	44.00	-1.83%	63,030
May 17, 2026	45.32	46.28	44.62	44.82	44.82	-0.40%	185,292
May 14, 2026	44.74	45.42	44.18	45.00	45.00	1.31%	299,091
May 13, 2026	44.68	44.82	43.82	44.42	44.42	-0.22%	85,997
May 12, 2026	45.60	45.70	44.50	44.52	44.52	-2.15%	111,684
May 11, 2026	44.10	45.72	44.10	45.50	45.50	3.41%	493,485
May 10, 2026	43.82	44.28	43.82	44.00	44.00	0.50%	36,660
May 7, 2026	44.64	44.64	43.74	43.78	43.78	-1.93%	62,105
May 6, 2026	43.74	44.76	43.72	44.64	44.64	1.50%	67,632
May 5, 2026	44.30	44.30	43.78	43.98	43.98	-1.04%	60,065
May 4, 2026	45.48	45.48	44.34	44.44	44.44	-1.86%	85,987
May 3, 2026	43.88	45.54	43.86	45.28	45.28	2.72%	199,393
Apr 30, 2026	44.78	44.78	43.74	44.08	44.08	-1.52%	105,407
Apr 29, 2026	44.84	45.48	44.68	44.76	44.76	0.31%	96,625
Apr 28, 2026	45.72	45.72	44.62	44.62	44.62	-2.23%	33,834
Apr 27, 2026	45.02	45.64	45.00	45.64	45.64	1.33%	23,506
Apr 26, 2026	45.58	45.84	45.02	45.04	45.04	-1.87%	27,652
Apr 23, 2026	46.00	46.00	45.26	45.90	45.90	-0.13%	26,612
Apr 22, 2026	45.64	46.10	45.40	45.96	45.96	0.09%	51,051
Apr 21, 2026	46.54	46.54	45.78	45.92	45.92	-0.43%	18,235
Apr 20, 2026	47.32	47.32	45.86	46.12	46.12	-1.87%	55,443
Apr 19, 2026	46.02	47.82	46.02	47.00	47.00	1.29%	98,899
Apr 16, 2026	46.74	46.98	46.20	46.40	46.40	0.35%	99,351
Apr 15, 2026	45.08	46.32	44.94	46.24	46.24	2.80%	174,800
Apr 14, 2026	43.90	45.10	43.74	44.98	44.98	3.12%	132,199
Apr 13, 2026	43.56	43.98	43.52	43.62	43.62	0.18%	65,435
Apr 12, 2026	44.24	44.66	43.54	43.54	43.54	-1.89%	50,103
Apr 9, 2026	44.94	44.94	44.22	44.38	44.38	-1.25%	41,987
Apr 8, 2026	44.20	45.04	44.20	44.94	44.94	3.98%	96,245
Apr 7, 2026	44.26	44.38	43.20	43.22	43.22	-2.88%	60,846
Apr 6, 2026	44.94	44.94	44.48	44.50	44.50	-0.45%	29,709
Apr 5, 2026	44.78	45.20	44.62	44.70	44.70	-0.18%	67,118
Apr 2, 2026	45.98	45.98	44.40	44.78	44.78	-2.61%	178,730
Apr 1, 2026	45.90	46.16	45.58	45.98	45.98	0.17%	138,473
Mar 31, 2026	46.00	46.10	45.12	45.90	45.90	-0.22%	91,263
Mar 30, 2026	46.50	46.74	45.92	46.00	46.00	-1.33%	60,479
Mar 29, 2026	46.44	47.28	46.44	46.62	46.62	0.26%	48,049
Mar 26, 2026	46.64	46.92	46.20	46.50	46.50	-0.94%	51,682
Mar 25, 2026	45.90	46.94	45.82	46.94	46.94	2.00%	63,879
Mar 24, 2026	46.62	46.92	45.56	46.02	46.02	-1.29%	65,075
Mar 16, 2026	46.80	47.08	45.86	46.62	46.62	-0.38%	85,378
Mar 15, 2026	46.20	46.90	45.90	46.80	46.80	1.08%	26,945
Mar 12, 2026	46.86	46.86	46.00	46.30	46.30	-1.20%	36,386
Mar 11, 2026	46.98	47.62	46.56	46.86	46.86	-0.26%	46,737
Mar 10, 2026	46.10	47.10	46.10	46.98	46.98	1.95%	31,570
Mar 9, 2026	47.00	47.00	45.70	46.08	46.08	-1.96%	45,369
Mar 8, 2026	45.50	47.10	45.50	47.00	47.00	3.30%	22,288