TADAWUL:3050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.24	21.50	20.75	20.97	20.97	-1.27%	129,479
Mar 1, 2026	20.90	21.45	20.66	21.24	21.24	-1.21%	57,682
Feb 26, 2026	21.14	21.50	20.90	21.50	21.50	1.70%	89,765
Feb 25, 2026	21.28	21.28	21.10	21.14	21.14	0.14%	28,318
Feb 24, 2026	21.96	21.96	21.03	21.11	21.11	-0.28%	46,122
Feb 23, 2026	21.09	21.49	20.94	21.17	21.17	0.33%	68,029
Feb 19, 2026	21.40	21.50	21.05	21.10	21.10	-1.40%	55,156
Feb 18, 2026	21.69	21.69	21.40	21.40	21.40	-1.43%	30,906
Feb 17, 2026	21.82	21.99	21.52	21.71	21.71	-0.50%	46,412
Feb 16, 2026	21.89	21.98	21.76	21.82	21.82	0.05%	61,028
Feb 15, 2026	21.82	22.00	21.78	21.81	21.81	0.05%	32,241
Feb 12, 2026	21.75	21.83	21.65	21.80	21.80	0.23%	37,270
Feb 11, 2026	21.85	21.94	21.72	21.75	21.75	-0.91%	34,565
Feb 10, 2026	21.73	22.17	21.73	21.95	21.95	0.23%	26,114
Feb 9, 2026	22.50	22.50	21.80	21.90	21.90	0.23%	44,625
Feb 8, 2026	21.61	21.94	21.61	21.85	21.85	0.92%	47,014
Feb 5, 2026	22.24	22.25	21.63	21.65	21.65	-2.65%	72,839
Feb 4, 2026	22.63	22.90	22.15	22.24	22.24	-1.90%	153,748
Feb 3, 2026	22.50	23.00	22.50	22.67	22.67	-0.13%	41,413
Feb 2, 2026	22.30	22.74	22.01	22.70	22.70	1.61%	34,511
Feb 1, 2026	23.18	23.18	22.00	22.34	22.34	-2.57%	44,978
Jan 29, 2026	23.32	23.39	22.66	22.93	22.93	-1.67%	98,559
Jan 28, 2026	23.63	23.75	23.24	23.32	23.32	-1.31%	63,791
Jan 27, 2026	23.70	23.89	23.51	23.63	23.63	1.33%	84,290
Jan 26, 2026	23.54	23.54	23.31	23.32	23.32	-0.72%	24,338
Jan 25, 2026	23.20	23.59	23.13	23.49	23.49	1.29%	128,461
Jan 22, 2026	23.00	23.23	23.00	23.19	23.19	0.13%	63,398
Jan 21, 2026	22.57	23.16	22.43	23.16	23.16	2.61%	89,364
Jan 20, 2026	22.82	22.82	22.57	22.57	22.57	-1.14%	32,580
Jan 19, 2026	22.77	22.92	22.62	22.83	22.83	-0.39%	39,791
Jan 18, 2026	22.64	22.95	22.59	22.92	22.92	1.24%	93,763
Jan 15, 2026	22.66	22.85	22.50	22.64	22.64	-0.09%	47,975
Jan 14, 2026	22.43	22.98	22.43	22.66	22.66	1.03%	90,672
Jan 13, 2026	22.40	22.70	22.37	22.43	22.43	0.09%	89,318
Jan 12, 2026	22.30	22.47	22.28	22.41	22.41	1.22%	65,426
Jan 11, 2026	21.68	22.49	21.68	22.14	22.14	2.12%	76,689
Jan 8, 2026	21.67	21.77	21.46	21.68	21.68	0.05%	24,999
Jan 7, 2026	21.50	21.87	21.50	21.67	21.67	1.26%	51,162
Jan 6, 2026	21.36	21.60	21.30	21.40	21.40	0.19%	30,717
Jan 5, 2026	21.64	21.77	21.30	21.36	21.36	-1.29%	58,354
Jan 4, 2026	22.40	22.40	21.60	21.64	21.64	-3.57%	67,178
Jan 1, 2026	22.04	22.52	22.04	22.44	22.44	0.58%	24,149
Dec 31, 2025	21.86	22.50	21.86	22.31	22.06	2.06%	76,286
Dec 30, 2025	21.90	22.12	21.78	21.86	21.61	0.37%	92,214
Dec 29, 2025	21.80	21.95	21.65	21.78	21.54	-0.05%	42,705
Dec 28, 2025	21.88	22.00	21.70	21.79	21.55	-0.32%	37,449
Dec 25, 2025	21.90	22.04	21.84	21.86	21.61	-0.55%	12,685
Dec 24, 2025	22.10	22.10	21.85	21.98	21.73	-0.54%	43,190
Dec 23, 2025	21.84	22.15	21.72	22.10	21.85	1.56%	85,373
Dec 22, 2025	21.99	22.00	21.75	21.76	21.52	-1.09%	69,380