TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.31	11.36	11.31	11.33	11.33	1.25%	231,439
Sep 22, 2026	11.11	11.20	11.02	11.19	11.19	0.72%	18,288
Sep 21, 2026	11.08	11.30	11.08	11.11	11.11	0.18%	79,395
Sep 20, 2026	11.08	11.21	11.00	11.09	11.09	0.09%	36,325
Sep 17, 2026	11.32	11.44	11.00	11.08	11.08	-2.72%	98,889
Sep 16, 2026	11.55	11.59	11.30	11.39	11.39	-0.96%	60,606
Sep 15, 2026	11.83	11.85	11.49	11.50	11.50	-2.95%	112,595
Sep 14, 2026	11.87	12.00	11.80	11.85	11.85	-0.67%	38,466
Sep 13, 2026	12.03	12.04	11.87	11.93	11.93	-1.00%	41,297
Sep 10, 2026	12.12	12.20	12.04	12.05	12.05	-0.74%	49,794
Sep 9, 2026	12.25	12.26	12.14	12.14	12.14	-0.90%	22,295
Sep 8, 2026	12.15	12.45	12.12	12.25	12.25	0.74%	110,575
Sep 7, 2026	12.20	12.24	12.15	12.16	12.16	-0.25%	33,317
Sep 6, 2026	12.10	12.24	12.10	12.19	12.19	0.33%	36,444
Sep 3, 2026	12.19	12.22	12.13	12.15	12.15	-0.33%	167,703
Sep 2, 2026	12.32	12.32	12.19	12.19	12.19	-1.14%	33,097
Sep 1, 2026	12.29	12.35	12.24	12.33	12.33	0.33%	39,974
Aug 31, 2026	12.37	12.38	12.27	12.29	12.29	-0.81%	43,777
Aug 30, 2026	12.50	12.51	12.37	12.39	12.39	-0.72%	36,239
Aug 27, 2026	12.55	12.55	12.41	12.48	12.48	-0.32%	63,065
Aug 26, 2026	12.35	12.55	12.35	12.52	12.52	0.89%	42,933
Aug 25, 2026	12.50	12.53	12.38	12.41	12.41	-0.96%	50,998
Aug 24, 2026	12.60	12.64	12.51	12.53	12.53	-0.16%	66,932
Aug 23, 2026	12.42	12.55	12.39	12.55	12.55	1.05%	52,401
Aug 20, 2026	12.24	12.48	12.24	12.42	12.42	1.31%	49,866
Aug 19, 2026	12.22	12.38	12.22	12.26	12.26	0.33%	50,794
Aug 18, 2026	12.47	12.47	12.21	12.22	12.22	-1.45%	64,167
Aug 17, 2026	12.25	12.40	12.11	12.40	12.40	1.22%	70,154
Aug 16, 2026	12.22	12.35	12.21	12.25	12.25	0.25%	30,557
Aug 13, 2026	12.35	12.37	12.12	12.22	12.22	-1.21%	74,492
Aug 12, 2026	12.44	12.50	12.35	12.37	12.37	-1.12%	53,483
Aug 11, 2026	12.64	12.72	12.50	12.51	12.51	-1.03%	75,204
Aug 10, 2026	12.79	12.79	12.59	12.64	12.64	-1.17%	117,109
Aug 9, 2026	12.89	12.95	12.63	12.79	12.79	-0.78%	124,714
Aug 6, 2026	13.01	13.32	12.83	12.89	12.89	-6.25%	436,089
Aug 5, 2026	13.75	13.88	13.66	13.75	13.75	1.10%	251,768
Aug 4, 2026	13.50	13.74	13.30	13.60	13.60	1.87%	106,343
Aug 3, 2026	13.18	13.40	13.18	13.35	13.35	1.14%	100,792
Aug 2, 2026	13.30	13.34	13.13	13.20	13.20	-1.05%	90,797
Jul 30, 2026	13.40	13.50	13.26	13.34	13.34	-0.89%	29,827
Jul 29, 2026	13.50	13.56	13.36	13.46	13.46	-1.75%	34,337
Jul 28, 2026	13.55	13.71	13.50	13.70	13.70	1.26%	28,989
Jul 27, 2026	13.57	13.70	13.52	13.53	13.53	-0.22%	22,352
Jul 26, 2026	13.65	13.73	13.56	13.56	13.56	-1.38%	67,540
Jul 23, 2026	13.79	13.80	13.62	13.75	13.75	-0.29%	41,247
Jul 22, 2026	13.59	13.79	13.59	13.79	13.79	1.03%	29,934
Jul 21, 2026	13.52	13.69	13.46	13.65	13.65	0.07%	27,654
Jul 20, 2026	13.72	13.73	13.52	13.64	13.64	-0.94%	46,524
Jul 19, 2026	13.80	13.83	13.65	13.77	13.77	-1.57%	88,147
Jul 16, 2026	13.98	14.20	13.87	13.99	13.99	-0.78%	59,405