TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.25	10.25	10.02	10.21	10.21	-0.39%	128,402
Oct 14, 2026	10.40	10.52	10.14	10.25	10.25	-3.48%	207,190
Oct 13, 2026	10.80	10.90	10.55	10.62	10.62	-1.39%	104,490
Oct 12, 2026	11.02	11.10	10.64	10.77	10.77	-2.97%	203,083
Oct 11, 2026	11.02	11.10	10.90	11.10	11.10	0.82%	111,410
Oct 8, 2026	11.20	11.24	10.99	11.01	11.01	-1.08%	89,928
Oct 7, 2026	11.25	11.39	11.13	11.13	11.13	-1.42%	16,063
Oct 6, 2026	10.98	11.34	10.97	11.29	11.29	2.54%	114,620
Oct 5, 2026	11.08	11.08	10.91	11.01	11.01	-0.63%	55,718
Oct 4, 2026	11.05	11.09	11.04	11.08	11.08	-0.09%	162,048
Oct 1, 2026	11.03	11.09	11.03	11.09	11.09	0.45%	91,516
Sep 30, 2026	11.08	11.09	10.99	11.04	11.04	-0.54%	105,195
Sep 29, 2026	11.32	11.34	11.06	11.10	11.10	-1.86%	61,639
Sep 28, 2026	11.31	11.39	11.31	11.31	11.31	-0.44%	42,662
Sep 27, 2026	11.33	11.39	11.31	11.36	11.36	0.26%	38,951
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