TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	12.98	12.98	12.85	12.87	12.87	-0.39%	60,582
Jan 19, 2026	12.95	12.98	12.89	12.92	12.92	-0.39%	20,440
Jan 18, 2026	12.98	13.12	12.92	12.97	12.97	-0.08%	25,860
Jan 15, 2026	13.02	13.02	12.86	12.98	12.98	-0.31%	32,139
Jan 14, 2026	12.91	13.13	12.72	13.02	13.02	0.77%	124,556
Jan 13, 2026	12.72	12.96	12.72	12.92	12.92	0.31%	64,630
Jan 12, 2026	12.68	12.90	12.68	12.88	12.88	1.58%	90,414
Jan 11, 2026	12.30	12.70	12.30	12.68	12.68	2.42%	109,104
Jan 8, 2026	12.27	12.43	12.10	12.38	12.38	1.23%	85,311
Jan 7, 2026	12.30	12.47	12.22	12.23	12.23	-0.08%	66,908
Jan 6, 2026	12.10	12.38	12.10	12.24	12.24	-1.13%	61,599
Jan 5, 2026	12.44	12.44	12.10	12.38	12.38	1.14%	157,010
Jan 4, 2026	12.38	12.45	12.16	12.24	12.24	-1.84%	29,442
Jan 1, 2026	12.50	12.60	12.46	12.47	12.47	0.08%	37,490
Dec 31, 2025	12.36	12.56	12.35	12.46	12.46	0.81%	106,056
Dec 30, 2025	12.70	12.70	12.15	12.36	12.36	-1.51%	62,043
Dec 29, 2025	12.40	12.55	12.35	12.55	12.55	1.05%	48,583
Dec 28, 2025	12.60	12.60	12.40	12.42	12.42	-1.43%	45,470
Dec 25, 2025	12.56	12.60	12.51	12.60	12.60	-	12,864
Dec 24, 2025	12.61	12.70	12.55	12.60	12.60	-0.79%	39,337
Dec 23, 2025	12.59	12.70	12.59	12.70	12.70	0.87%	101,915
Dec 22, 2025	12.60	12.70	12.46	12.59	12.59	-0.40%	55,585
Dec 21, 2025	12.42	12.70	12.42	12.64	12.64	-0.39%	13,026
Dec 18, 2025	12.38	12.69	12.38	12.69	12.69	0.32%	43,218
Dec 17, 2025	12.60	12.65	12.28	12.65	12.65	0.40%	74,964
Dec 16, 2025	12.61	12.66	12.60	12.60	12.60	-0.40%	85,678
Dec 15, 2025	12.56	12.65	12.51	12.65	12.65	0.40%	24,950
Dec 14, 2025	12.89	12.89	12.60	12.60	12.60	-2.25%	64,812
Dec 11, 2025	12.90	12.90	12.72	12.89	12.89	0.31%	75,485
Dec 10, 2025	12.72	12.90	12.72	12.85	12.85	0.94%	79,439
Dec 9, 2025	12.63	12.82	12.58	12.73	12.73	0.39%	214,128
Dec 8, 2025	12.71	12.71	12.62	12.68	12.68	-0.24%	60,098
Dec 7, 2025	12.72	12.82	12.67	12.71	12.71	-0.31%	13,890
Dec 4, 2025	12.80	12.87	12.71	12.75	12.75	-0.39%	34,772
Dec 3, 2025	12.67	12.89	12.60	12.80	12.80	1.11%	100,644
Dec 2, 2025	12.44	12.66	12.38	12.66	12.66	1.77%	109,980
Dec 1, 2025	12.40	12.50	12.29	12.44	12.44	0.32%	68,266
Nov 30, 2025	12.47	12.50	12.40	12.40	12.40	-0.48%	64,318
Nov 27, 2025	12.40	12.48	12.36	12.46	12.46	-0.24%	123,068
Nov 26, 2025	12.50	12.60	12.33	12.49	12.49	-0.87%	173,435
Nov 25, 2025	12.78	12.80	12.60	12.60	12.60	-1.56%	45,093
Nov 24, 2025	12.84	12.84	12.71	12.80	12.80	-0.31%	38,467
Nov 23, 2025	12.81	12.92	12.66	12.84	12.84	0.23%	16,690
Nov 20, 2025	12.77	12.83	12.77	12.81	12.81	-	118,585
Nov 19, 2025	12.90	12.95	12.71	12.81	12.81	-0.70%	72,195
Nov 18, 2025	12.90	12.94	12.85	12.90	12.90	-	68,082
Nov 17, 2025	13.00	13.20	12.80	12.90	12.90	-1.07%	80,358
Nov 16, 2025	13.10	13.16	13.00	13.04	13.04	-0.99%	107,107
Nov 13, 2025	13.25	13.33	13.17	13.17	13.17	-0.68%	45,572
Nov 12, 2025	13.30	13.35	13.25	13.26	13.26	-0.97%	72,736