TADAWUL:3050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	21.11	21.43	21.09	21.20	21.20	0.57%	124,380
Apr 30, 2026	21.12	21.31	21.04	21.08	21.08	-0.05%	73,675
Apr 29, 2026	21.46	21.46	21.02	21.09	21.09	-0.99%	63,623
Apr 28, 2026	21.28	21.70	21.22	21.30	21.30	0.09%	139,248
Apr 27, 2026	21.05	21.30	21.05	21.28	21.28	1.09%	63,552
Apr 26, 2026	21.08	21.08	20.99	21.05	21.05	-0.14%	16,445
Apr 23, 2026	21.21	21.21	20.99	21.08	21.08	-0.66%	79,477
Apr 22, 2026	21.12	21.24	21.08	21.22	21.22	0.47%	57,040
Apr 21, 2026	21.40	21.40	21.10	21.12	21.12	-0.75%	110,164
Apr 20, 2026	21.57	21.57	21.26	21.28	21.28	-1.98%	69,896
Apr 19, 2026	21.73	21.73	21.62	21.71	21.71	-0.09%	19,860
Apr 16, 2026	21.67	21.82	21.67	21.73	21.73	0.28%	35,237
Apr 15, 2026	21.39	21.75	21.36	21.67	21.67	1.31%	180,557
Apr 14, 2026	21.43	21.43	21.35	21.39	21.39	-	49,347
Apr 13, 2026	21.43	21.49	21.35	21.39	21.39	-0.19%	36,141
Apr 12, 2026	21.57	21.57	21.34	21.43	21.43	-0.65%	32,358
Apr 9, 2026	21.37	21.57	21.36	21.57	21.57	0.70%	73,566
Apr 8, 2026	21.30	21.52	21.28	21.42	21.42	0.99%	101,900
Apr 7, 2026	21.61	21.62	21.20	21.21	21.21	-1.81%	76,721
Apr 6, 2026	21.92	21.92	21.60	21.60	21.60	-1.46%	86,257
Apr 5, 2026	22.11	22.18	21.90	21.92	21.92	-1.13%	110,016
Apr 2, 2026	23.02	23.02	22.10	22.17	22.17	-3.90%	337,248
Apr 1, 2026	23.77	23.77	23.02	23.07	23.07	-2.66%	111,511
Mar 31, 2026	23.00	23.76	22.92	23.70	23.70	-0.25%	194,980
Mar 30, 2026	23.58	24.00	23.31	23.76	23.76	0.68%	150,428
Mar 29, 2026	23.29	23.86	23.20	23.60	23.60	1.46%	152,309
Mar 26, 2026	23.48	23.49	23.21	23.26	23.26	-1.48%	66,078
Mar 25, 2026	23.36	23.77	23.20	23.61	23.61	-1.09%	108,591
Mar 24, 2026	24.00	24.00	23.00	23.87	23.87	-0.54%	115,524
Mar 16, 2026	22.55	24.00	22.31	24.00	24.00	6.38%	231,965
Mar 15, 2026	22.40	22.59	22.27	22.56	22.56	0.36%	35,638
Mar 12, 2026	22.38	22.49	22.22	22.48	22.48	0.40%	54,825
Mar 11, 2026	21.88	22.46	21.88	22.39	22.39	2.33%	62,262
Mar 10, 2026	21.76	22.20	21.76	21.88	21.88	-0.32%	46,262
Mar 9, 2026	22.16	22.29	21.95	21.95	21.95	-0.90%	52,487
Mar 8, 2026	22.05	22.29	22.05	22.15	22.15	0.45%	25,476
Mar 5, 2026	21.60	22.20	21.51	22.05	22.05	2.51%	64,660
Mar 4, 2026	21.11	21.80	21.11	21.51	21.51	1.22%	45,429
Mar 3, 2026	21.20	21.42	20.86	21.25	21.25	1.34%	54,562
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