TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	14.08	14.18	13.91	14.10	14.10	0.28%	71,066
Jul 14, 2026	14.16	14.20	14.01	14.06	14.06	0.07%	93,933
Jul 13, 2026	14.14	14.19	13.91	14.05	14.05	-0.57%	75,991
Jul 12, 2026	13.93	14.14	13.93	14.13	14.13	1.58%	115,290
Jul 9, 2026	13.74	14.06	13.74	13.91	13.91	0.43%	112,708
Jul 8, 2026	13.77	13.85	13.68	13.85	13.85	0.36%	39,066
Jul 7, 2026	13.65	13.87	13.65	13.80	13.80	-	31,481
Jul 6, 2026	13.58	13.86	13.58	13.80	13.80	1.10%	34,571
Jul 5, 2026	13.84	13.84	13.58	13.65	13.65	0.07%	41,949
Jul 2, 2026	13.75	13.75	13.55	13.64	13.64	-0.87%	51,915
Jul 1, 2026	13.78	13.85	13.70	13.76	13.76	-0.86%	45,317
Jun 30, 2026	13.85	13.89	13.76	13.88	13.88	0.22%	17,160
Jun 29, 2026	13.83	14.00	13.80	13.85	13.85	-0.50%	44,648
Jun 28, 2026	13.89	14.00	13.83	13.92	13.92	0.22%	46,661
Jun 25, 2026	13.84	14.19	13.82	13.89	13.89	-0.22%	140,985
Jun 24, 2026	13.52	13.96	13.50	13.92	13.92	2.96%	125,739
Jun 23, 2026	13.56	13.80	13.46	13.52	13.52	-0.88%	76,309
Jun 22, 2026	13.67	13.80	13.58	13.64	13.64	-0.22%	41,910
Jun 21, 2026	13.67	13.69	13.59	13.67	13.67	-0.15%	33,476
Jun 18, 2026	13.67	13.73	13.59	13.69	13.69	-0.29%	60,954
Jun 17, 2026	13.79	13.79	13.65	13.73	13.73	-0.72%	61,565
Jun 16, 2026	13.88	13.98	13.80	13.83	13.83	0.29%	74,663
Jun 15, 2026	13.78	14.20	13.78	13.79	13.79	0.44%	166,564
Jun 14, 2026	13.95	13.95	13.70	13.73	13.73	-1.58%	59,735
Jun 11, 2026	13.67	13.99	13.67	13.95	13.95	1.75%	72,932
Jun 10, 2026	13.80	13.80	13.67	13.71	13.71	-0.29%	57,932
Jun 9, 2026	13.62	13.79	13.62	13.75	13.75	0.73%	67,524
Jun 8, 2026	13.80	13.82	13.64	13.65	13.65	-0.73%	47,414
Jun 7, 2026	13.80	13.96	13.70	13.75	13.75	-0.51%	49,025
Jun 4, 2026	13.84	13.86	13.80	13.82	13.82	-0.14%	19,365
Jun 3, 2026	13.93	13.96	13.81	13.84	13.84	-0.65%	44,949
Jun 2, 2026	13.90	14.00	13.85	13.93	13.93	0.22%	60,178
Jun 1, 2026	13.60	14.00	13.60	13.90	13.90	2.51%	103,316
May 31, 2026	13.73	13.76	13.56	13.56	13.56	-1.24%	73,362
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