TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	40.24	40.24	40.06	40.16	40.16	-0.35%	2,470
Oct 19, 2026	40.62	41.00	40.30	40.30	40.30	-2.42%	25,325
Oct 18, 2026	40.60	41.38	40.60	41.30	41.30	1.87%	8,388
Oct 15, 2026	40.70	40.88	40.08	40.54	40.54	-0.39%	13,303
Oct 14, 2026	41.72	41.84	40.64	40.70	40.70	-2.77%	29,056
Oct 13, 2026	42.74	42.74	41.68	41.86	41.86	-0.85%	22,048
Oct 12, 2026	42.68	42.68	42.20	42.22	42.22	-1.08%	10,022
Oct 11, 2026	42.42	43.00	42.10	42.68	42.68	0.33%	19,946
Oct 8, 2026	43.00	43.30	42.30	42.54	42.54	-1.16%	22,905
Oct 7, 2026	43.64	43.90	43.00	43.04	43.04	-0.92%	18,406
Oct 6, 2026	43.82	43.88	43.40	43.44	43.44	-0.28%	30,387
Oct 5, 2026	43.30	43.82	43.30	43.56	43.56	0.41%	19,528
Oct 4, 2026	42.86	43.76	42.86	43.38	43.38	1.26%	19,323
Oct 1, 2026	43.08	43.40	42.80	42.84	42.84	-0.79%	10,892
Sep 30, 2026	42.76	43.44	42.76	43.18	43.18	0.94%	25,548
Sep 29, 2026	43.90	43.94	42.76	42.78	42.78	-2.68%	40,377
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