TADAWUL:1835 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	45.48	46.00	45.26	46.00	46.00	1.10%	111,736
Jun 3, 2026	45.62	45.94	45.20	45.50	45.50	-0.48%	113,107
Jun 2, 2026	45.12	45.80	45.12	45.72	45.72	1.28%	83,570
Jun 1, 2026	44.74	45.62	44.60	45.14	45.14	0.76%	92,742
May 31, 2026	45.00	45.20	44.76	44.80	44.80	-0.44%	57,126
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