TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.56	13.75	13.56	13.73	13.73	0.66%	76,885
May 20, 2026	13.62	13.70	13.56	13.64	13.64	-0.15%	51,498
May 19, 2026	13.62	13.78	13.62	13.66	13.66	-0.36%	19,235
May 18, 2026	13.78	13.98	13.63	13.71	13.71	-0.65%	51,175
May 17, 2026	13.80	13.90	13.75	13.80	13.80	-1.00%	27,311
May 14, 2026	13.90	14.01	13.81	13.94	13.94	0.14%	44,170
May 13, 2026	13.80	13.94	13.80	13.92	13.92	0.87%	29,782
May 12, 2026	13.66	14.08	13.66	13.80	13.80	0.58%	115,554
May 11, 2026	13.72	13.85	13.69	13.72	13.72	-0.22%	65,683
May 10, 2026	13.96	13.97	13.70	13.75	13.75	-1.50%	88,092
May 7, 2026	13.99	14.00	13.78	13.96	13.96	0.50%	91,309
May 6, 2026	13.76	13.94	13.69	13.89	13.89	0.94%	146,468
May 5, 2026	13.55	14.03	13.52	13.76	13.76	1.18%	322,135
May 4, 2026	14.00	14.00	13.38	13.60	13.60	-2.51%	217,613
May 3, 2026	14.44	14.44	13.86	13.95	13.95	-1.76%	121,246
Apr 30, 2026	13.98	14.54	13.70	14.20	14.20	1.57%	468,505
Apr 29, 2026	13.65	14.18	12.85	13.98	13.98	6.80%	1,336,058
Apr 28, 2026	13.09	13.09	13.09	13.09	13.09	10.00%	405,913
Apr 27, 2026	11.90	12.05	11.89	11.90	11.90	-0.42%	84,658
Apr 26, 2026	11.96	12.00	11.86	11.95	11.95	-0.42%	56,168
Apr 23, 2026	12.03	12.05	11.95	12.00	12.00	-0.17%	46,012
Apr 22, 2026	12.04	12.10	12.02	12.02	12.02	-0.17%	9,184
Apr 21, 2026	12.11	12.16	11.97	12.04	12.04	-0.58%	118,755
Apr 20, 2026	12.10	12.12	12.00	12.11	12.11	-0.16%	101,869
Apr 19, 2026	12.10	12.30	12.06	12.13	12.13	0.25%	164,461
Apr 16, 2026	12.05	12.10	11.99	12.10	12.10	0.41%	64,653
Apr 15, 2026	11.95	12.07	11.95	12.05	12.05	0.92%	60,738
Apr 14, 2026	11.81	11.97	11.81	11.94	11.94	0.51%	66,370
Apr 13, 2026	11.90	11.90	11.78	11.88	11.88	-	27,253
Apr 12, 2026	11.77	11.92	11.77	11.88	11.88	-0.59%	27,828
Apr 9, 2026	11.90	11.96	11.82	11.95	11.95	1.01%	53,152
Apr 8, 2026	12.05	12.05	11.83	11.83	11.83	1.28%	96,566
Apr 7, 2026	11.80	11.85	11.68	11.68	11.68	-1.60%	52,544
Apr 6, 2026	11.92	11.92	11.81	11.87	11.87	-0.42%	24,462
Apr 5, 2026	11.91	11.98	11.80	11.92	11.92	0.08%	62,507
Apr 2, 2026	12.08	12.08	11.82	11.91	11.91	-1.08%	145,009
Apr 1, 2026	11.98	12.15	11.98	12.04	12.04	0.50%	116,183
Mar 31, 2026	12.00	12.08	11.95	11.98	11.98	-0.83%	269,462
Mar 30, 2026	12.14	12.24	12.07	12.08	12.08	-1.15%	92,660
Mar 29, 2026	12.34	12.39	12.20	12.22	12.22	-0.89%	76,649
Mar 26, 2026	12.37	12.37	12.16	12.33	12.33	-0.32%	120,341
Mar 25, 2026	12.12	12.37	12.12	12.37	12.37	1.81%	74,866
Mar 24, 2026	12.12	12.25	12.05	12.15	12.15	0.25%	39,172
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