TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.80	12.18	11.66	12.12	12.12	2.36%	182,641
Mar 15, 2026	11.67	11.90	11.60	11.84	11.84	0.51%	64,601
Mar 12, 2026	11.75	11.78	11.61	11.78	11.78	-	64,874
Mar 11, 2026	11.69	11.94	11.69	11.78	11.78	-0.34%	45,689
Mar 10, 2026	11.70	11.97	11.70	11.82	11.82	-0.17%	22,802
Mar 9, 2026	11.83	12.00	11.71	11.84	11.84	-0.17%	32,942
Mar 8, 2026	11.75	12.02	11.75	11.86	11.86	0.85%	40,288
Mar 5, 2026	11.79	12.16	11.66	11.76	11.76	0.60%	115,985
Mar 4, 2026	11.39	11.69	11.25	11.69	11.69	1.92%	56,578
Mar 3, 2026	11.49	11.49	11.08	11.47	11.47	-0.86%	40,876
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