TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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