TADAWUL:3007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.52	2.56	2.51	2.52	2.52	0.80%	692,762
May 20, 2026	2.48	2.52	2.46	2.50	2.50	0.81%	906,117
May 19, 2026	2.51	2.52	2.48	2.48	2.48	-1.59%	927,751
May 18, 2026	2.57	2.57	2.50	2.52	2.52	-1.56%	1,214,804
May 17, 2026	2.56	2.58	2.54	2.56	2.56	-0.39%	514,345
May 14, 2026	2.58	2.61	2.56	2.57	2.57	-	710,800
May 13, 2026	2.57	2.60	2.57	2.57	2.57	-	294,768
May 12, 2026	2.63	2.63	2.57	2.57	2.57	-1.15%	638,133
May 11, 2026	2.57	2.61	2.55	2.60	2.60	1.17%	688,518
May 10, 2026	2.55	2.64	2.55	2.57	2.57	0.78%	890,972
May 7, 2026	2.56	2.57	2.53	2.55	2.55	-0.39%	768,571
May 6, 2026	2.55	2.61	2.55	2.56	2.56	0.39%	862,830
May 5, 2026	2.59	2.60	2.54	2.55	2.55	-1.92%	683,743
May 4, 2026	2.66	2.67	2.60	2.60	2.60	-1.89%	1,145,123
May 3, 2026	2.63	2.68	2.60	2.65	2.65	1.53%	1,506,329
Apr 30, 2026	2.65	2.67	2.60	2.61	2.61	-	2,565,604
Apr 29, 2026	2.59	2.65	2.58	2.61	2.61	1.95%	3,449,526
Apr 28, 2026	2.58	2.72	2.55	2.56	2.56	1.59%	14,600,650
Apr 27, 2026	2.45	2.52	2.44	2.52	2.52	3.28%	2,409,351
Apr 26, 2026	2.44	2.51	2.42	2.44	2.44	0.41%	1,479,856
Apr 23, 2026	2.46	2.47	2.40	2.43	2.43	-0.82%	1,358,637
Apr 22, 2026	2.48	2.54	2.43	2.45	2.45	-1.21%	3,769,973
Apr 21, 2026	2.48	2.49	2.45	2.48	2.48	0.81%	630,402
Apr 20, 2026	2.51	2.51	2.46	2.46	2.46	-1.99%	900,583
Apr 19, 2026	2.51	2.55	2.49	2.51	2.51	-0.40%	1,059,710
Apr 16, 2026	2.51	2.54	2.49	2.52	2.52	0.40%	1,007,928
Apr 15, 2026	2.50	2.52	2.48	2.51	2.51	0.80%	893,715
Apr 14, 2026	2.42	2.50	2.42	2.49	2.49	2.05%	695,427
Apr 13, 2026	2.46	2.46	2.40	2.44	2.44	-0.81%	836,707
Apr 12, 2026	2.43	2.53	2.42	2.46	2.46	-	1,495,878
Apr 9, 2026	2.50	2.50	2.44	2.46	2.46	-1.20%	704,446
Apr 8, 2026	2.39	2.50	2.39	2.49	2.49	5.96%	1,789,319
Apr 7, 2026	2.37	2.40	2.32	2.35	2.35	-0.84%	2,253,076
Apr 6, 2026	2.36	2.53	2.36	2.37	2.37	-	8,056,137
Apr 5, 2026	2.35	2.39	2.34	2.37	2.37	0.85%	381,646
Apr 2, 2026	2.37	2.38	2.34	2.35	2.35	-1.26%	599,532
Apr 1, 2026	2.38	2.40	2.34	2.38	2.38	0.85%	881,040
Mar 31, 2026	2.36	2.39	2.34	2.36	2.36	-	1,266,613
Mar 30, 2026	2.34	2.36	2.32	2.36	2.36	1.29%	600,169
Mar 29, 2026	2.34	2.37	2.33	2.33	2.33	-0.43%	494,176
Mar 26, 2026	2.39	2.41	2.33	2.34	2.34	-2.09%	966,506
Mar 25, 2026	2.34	2.41	2.34	2.39	2.39	1.70%	893,981
Mar 24, 2026	2.34	2.36	2.31	2.35	2.35	0.43%	312,622
Mar 16, 2026	2.29	2.36	2.28	2.34	2.34	3.08%	504,147
Mar 15, 2026	2.29	2.30	2.26	2.27	2.27	-0.87%	313,576
Mar 12, 2026	2.30	2.32	2.27	2.29	2.29	-0.43%	560,976
Mar 11, 2026	2.36	2.36	2.28	2.30	2.30	-2.54%	953,753
Mar 10, 2026	2.36	2.40	2.35	2.36	2.36	-	506,521
Mar 9, 2026	2.43	2.45	2.35	2.36	2.36	-2.48%	641,529
Mar 8, 2026	2.37	2.44	2.37	2.42	2.42	2.11%	469,719