TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.62	11.86	11.42	11.57	11.57	-2.53%	87,849
Mar 1, 2026	11.99	12.16	11.51	11.87	11.87	-5.27%	240,768
Feb 26, 2026	12.72	12.72	12.27	12.53	12.53	-1.49%	32,756
Feb 25, 2026	12.82	13.00	12.67	12.72	12.72	-2.53%	49,131
Feb 24, 2026	13.11	13.15	12.84	13.05	13.05	-1.14%	68,844
Feb 23, 2026	13.10	13.20	12.93	13.20	13.20	-	62,793
Feb 19, 2026	13.29	13.33	13.15	13.20	13.20	-0.90%	83,390
Feb 18, 2026	13.16	13.32	13.16	13.32	13.32	0.23%	32,206
Feb 17, 2026	13.25	13.38	13.15	13.29	13.29	0.30%	106,278
Feb 16, 2026	13.06	13.27	13.06	13.25	13.25	0.61%	82,915
Feb 15, 2026	13.15	13.28	13.12	13.17	13.17	0.38%	93,297
Feb 12, 2026	12.92	13.14	12.90	13.12	13.12	0.61%	47,798
Feb 11, 2026	13.10	13.15	12.99	13.04	13.04	-0.53%	93,594
Feb 10, 2026	12.90	13.12	12.90	13.11	13.11	0.85%	61,259
Feb 9, 2026	12.96	13.05	12.92	13.00	13.00	0.39%	49,119
Feb 8, 2026	12.90	13.00	12.88	12.95	12.95	0.39%	14,875
Feb 5, 2026	12.92	12.98	12.75	12.90	12.90	-0.15%	92,552
Feb 4, 2026	12.90	13.03	12.80	12.92	12.92	-0.46%	28,780
Feb 3, 2026	12.78	13.08	12.78	12.98	12.98	1.56%	105,541
Feb 2, 2026	12.82	12.91	12.68	12.78	12.78	-0.62%	86,119
Feb 1, 2026	12.98	13.00	12.82	12.86	12.86	-1.00%	101,945
Jan 29, 2026	13.11	13.12	12.96	12.99	12.99	-0.92%	85,726
Jan 28, 2026	13.21	13.36	13.04	13.11	13.11	-0.98%	61,944
Jan 27, 2026	13.22	13.38	13.16	13.24	13.24	0.61%	97,146
Jan 26, 2026	13.29	13.29	13.09	13.16	13.16	-0.53%	45,023
Jan 25, 2026	13.10	13.32	13.10	13.23	13.23	0.92%	47,942
Jan 22, 2026	13.00	13.14	12.96	13.11	13.11	0.85%	58,630
Jan 21, 2026	12.85	13.10	12.81	13.00	13.00	1.01%	88,388
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