TADAWUL:3004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	6.55	6.57	6.52	6.55	6.55	-0.15%	78,077
Jul 22, 2026	6.52	6.57	6.50	6.56	6.56	0.15%	143,464
Jul 21, 2026	6.53	6.56	6.51	6.55	6.55	-	90,496
Jul 20, 2026	6.56	6.60	6.53	6.55	6.55	-0.15%	85,036
Jul 19, 2026	6.64	6.64	6.53	6.56	6.56	-0.30%	73,700
Jul 16, 2026	6.59	6.61	6.57	6.58	6.58	-	84,267
Jul 15, 2026	6.62	6.64	6.57	6.58	6.58	-0.60%	184,267
Jul 14, 2026	6.62	6.72	6.62	6.62	6.62	-0.30%	145,250
Jul 13, 2026	6.62	6.66	6.62	6.64	6.64	-0.15%	79,005
Jul 12, 2026	6.66	6.68	6.62	6.65	6.65	-	178,411
Jul 9, 2026	6.69	6.69	6.64	6.65	6.65	-0.30%	160,406
Jul 8, 2026	6.70	6.70	6.66	6.67	6.67	-0.45%	80,675
Jul 7, 2026	6.65	6.71	6.65	6.70	6.70	0.90%	115,881
Jul 6, 2026	6.69	6.69	6.63	6.64	6.64	-1.04%	307,249
Jul 5, 2026	6.71	6.72	6.68	6.71	6.71	-	107,719
Jul 2, 2026	6.74	6.75	6.70	6.71	6.71	-0.45%	106,852
Jul 1, 2026	6.73	6.79	6.71	6.74	6.74	0.15%	310,780
Jun 30, 2026	6.71	6.74	6.70	6.73	6.73	0.60%	166,268
Jun 29, 2026	6.71	6.74	6.68	6.69	6.69	-0.30%	101,960
Jun 28, 2026	6.71	6.74	6.70	6.71	6.71	-0.74%	130,261
Jun 25, 2026	6.75	6.76	6.71	6.76	6.76	0.15%	81,164
Jun 24, 2026	6.69	6.76	6.68	6.75	6.75	0.30%	357,064
Jun 23, 2026	6.79	6.79	6.73	6.73	6.73	-1.46%	158,850
Jun 22, 2026	6.87	6.87	6.81	6.83	6.83	-0.73%	200,565
Jun 21, 2026	6.88	6.90	6.87	6.88	6.88	-0.29%	52,441
Jun 18, 2026	6.91	6.91	6.86	6.90	6.90	-0.14%	197,148
Jun 17, 2026	6.92	6.92	6.88	6.91	6.91	-0.14%	103,055
Jun 16, 2026	6.91	6.94	6.89	6.92	6.92	0.29%	211,554
Jun 15, 2026	6.91	6.93	6.89	6.90	6.90	0.29%	113,649
Jun 14, 2026	6.91	6.92	6.88	6.88	6.88	-0.29%	145,594
Jun 11, 2026	6.90	6.91	6.86	6.90	6.90	-	63,590
Jun 10, 2026	6.96	6.97	6.87	6.90	6.90	-0.29%	140,442
Jun 9, 2026	6.86	6.92	6.86	6.92	6.92	1.02%	86,947
Jun 8, 2026	6.90	6.90	6.81	6.85	6.85	-0.58%	181,169
Jun 7, 2026	6.94	6.94	6.86	6.89	6.89	-0.14%	89,174
Jun 4, 2026	6.91	6.94	6.89	6.90	6.90	-0.43%	136,835
Jun 3, 2026	6.95	6.95	6.90	6.93	6.93	-	80,418
Jun 2, 2026	6.93	6.96	6.91	6.93	6.93	0.14%	97,949
Jun 1, 2026	6.98	6.99	6.92	6.92	6.92	-0.72%	115,478
May 31, 2026	6.94	6.99	6.94	6.97	6.97	0.43%	100,356
May 21, 2026	6.90	6.95	6.90	6.94	6.94	0.58%	58,267
May 20, 2026	6.93	6.93	6.88	6.90	6.90	-0.43%	173,590
May 19, 2026	6.92	6.97	6.92	6.93	6.93	-0.14%	133,331
May 18, 2026	6.97	6.97	6.88	6.94	6.94	-0.43%	166,142
May 17, 2026	7.00	7.00	6.95	6.97	6.97	-0.43%	75,996
May 14, 2026	6.98	7.00	6.95	7.00	7.00	0.29%	116,993
May 13, 2026	7.00	7.00	6.95	6.98	6.98	-0.29%	124,270
May 12, 2026	7.03	7.07	6.96	7.00	7.00	-0.71%	288,796
May 11, 2026	7.05	7.08	7.03	7.05	7.05	-	181,076
May 10, 2026	7.15	7.18	7.04	7.05	7.05	-1.12%	457,628