TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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