TADAWUL:3007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.29	2.34	2.26	2.29	2.29	-	732,833
Mar 1, 2026	2.18	2.38	2.18	2.29	2.29	-4.58%	1,438,429
Feb 26, 2026	2.43	2.45	2.38	2.40	2.40	-2.04%	557,163
Feb 25, 2026	2.45	2.49	2.41	2.45	2.45	-0.81%	680,760
Feb 24, 2026	2.44	2.51	2.44	2.47	2.47	1.23%	931,074
Feb 23, 2026	2.45	2.54	2.42	2.44	2.44	-1.61%	1,693,434
Feb 19, 2026	2.52	2.54	2.46	2.48	2.48	-2.36%	781,706
Feb 18, 2026	2.58	2.59	2.51	2.54	2.54	-1.55%	1,324,682
Feb 17, 2026	2.52	2.58	2.50	2.58	2.58	1.18%	1,175,331
Feb 16, 2026	2.56	2.56	2.50	2.55	2.55	-0.39%	1,026,287
Feb 15, 2026	2.56	2.60	2.55	2.56	2.56	0.39%	1,122,973
Feb 12, 2026	2.62	2.65	2.53	2.55	2.55	-2.30%	2,576,369
Feb 11, 2026	2.60	2.74	2.56	2.61	2.61	0.38%	5,087,055
Feb 10, 2026	2.54	2.71	2.52	2.60	2.60	3.17%	6,198,144
Feb 9, 2026	2.58	2.58	2.50	2.52	2.52	-2.33%	2,012,327
Feb 8, 2026	2.43	2.64	2.43	2.58	2.58	7.05%	3,654,893
Feb 5, 2026	2.52	2.53	2.41	2.41	2.41	-4.37%	1,836,034
Feb 4, 2026	2.57	2.64	2.52	2.52	2.52	-1.18%	2,911,357
Feb 3, 2026	2.54	2.60	2.51	2.55	2.55	0.39%	1,097,667
Feb 2, 2026	2.51	2.57	2.50	2.54	2.54	-	1,101,640
Feb 1, 2026	2.57	2.60	2.51	2.54	2.54	-1.55%	804,510
Jan 29, 2026	2.64	2.65	2.56	2.58	2.58	-1.90%	1,560,206
Jan 28, 2026	2.66	2.67	2.62	2.63	2.63	-1.50%	1,911,591
Jan 27, 2026	2.70	2.72	2.66	2.67	2.67	-0.74%	1,816,995
Jan 26, 2026	2.74	2.75	2.68	2.69	2.69	-1.47%	1,461,313
Jan 25, 2026	2.70	2.75	2.69	2.73	2.73	1.49%	1,979,677
Jan 22, 2026	2.74	2.76	2.68	2.69	2.69	-1.82%	2,350,977
Jan 21, 2026	2.70	2.79	2.65	2.74	2.74	1.11%	2,841,569
Jan 20, 2026	2.76	2.83	2.70	2.71	2.71	-1.81%	2,556,304
Jan 19, 2026	2.81	2.83	2.72	2.76	2.76	-1.43%	2,956,691
Jan 18, 2026	2.76	2.90	2.76	2.80	2.80	1.45%	5,170,468
Jan 15, 2026	2.74	2.85	2.70	2.76	2.76	2.22%	8,427,986
Jan 14, 2026	2.81	2.98	2.67	2.70	2.70	-1.82%	15,439,710
Jan 13, 2026	2.54	2.75	2.51	2.75	2.75	10.00%	10,237,180
Jan 12, 2026	2.34	2.54	2.34	2.50	2.50	6.84%	5,212,167
Jan 11, 2026	2.26	2.35	2.26	2.34	2.34	3.54%	616,779
Jan 8, 2026	2.28	2.29	2.24	2.26	2.26	-0.88%	188,203
Jan 7, 2026	2.25	2.30	2.23	2.28	2.28	3.64%	709,838
Jan 6, 2026	2.23	2.25	2.19	2.20	2.20	-0.90%	390,880
Jan 5, 2026	2.19	2.32	2.18	2.22	2.22	1.37%	1,599,063
Jan 4, 2026	2.23	2.24	2.16	2.19	2.19	-1.79%	266,493
Jan 1, 2026	2.16	2.24	2.16	2.23	2.23	3.24%	360,050
Dec 31, 2025	2.10	2.18	2.10	2.16	2.16	2.86%	267,896
Dec 30, 2025	2.17	2.18	2.09	2.10	2.10	-3.67%	567,599
Dec 29, 2025	2.13	2.20	2.10	2.18	2.18	2.35%	344,011
Dec 28, 2025	2.22	2.22	2.11	2.13	2.13	-4.05%	819,226
Dec 25, 2025	2.22	2.25	2.20	2.22	2.22	-0.89%	155,689
Dec 24, 2025	2.28	2.28	2.23	2.24	2.24	-1.32%	91,881
Dec 23, 2025	2.25	2.28	2.23	2.27	2.27	0.89%	328,393
Dec 22, 2025	2.26	2.26	2.22	2.25	2.25	-0.44%	182,469