TADAWUL:3050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.15	18.33	18.08	18.08	18.08	-0.39%	16,696
Sep 22, 2026	18.24	18.24	18.10	18.15	18.15	0.55%	29,653
Sep 21, 2026	18.18	18.24	18.02	18.05	18.05	-0.61%	47,795
Sep 20, 2026	18.56	18.62	18.13	18.16	18.16	-2.21%	68,597
Sep 17, 2026	18.86	18.89	18.57	18.57	18.57	-1.54%	121,483
Sep 16, 2026	18.92	19.04	18.86	18.86	18.86	-0.32%	35,020
Sep 15, 2026	19.02	19.10	18.92	18.92	18.92	-0.53%	48,603
Sep 14, 2026	19.00	19.25	18.96	19.02	19.02	-0.21%	58,645
Sep 13, 2026	19.34	19.35	18.99	19.06	19.06	-1.95%	36,590
Sep 10, 2026	19.75	19.76	19.44	19.44	19.44	-1.52%	49,717
Sep 9, 2026	19.70	19.84	19.60	19.74	19.74	0.30%	53,447
Sep 8, 2026	19.59	20.20	19.44	19.68	19.68	0.46%	237,738
Sep 7, 2026	19.62	19.70	19.43	19.59	19.59	-0.15%	41,905
Sep 6, 2026	19.64	19.73	19.60	19.62	19.62	-0.41%	14,024
Sep 3, 2026	19.45	19.73	19.44	19.70	19.70	1.13%	56,806
Sep 2, 2026	19.60	19.65	19.44	19.48	19.48	-0.61%	30,764
Sep 1, 2026	19.64	19.73	19.46	19.60	19.60	-0.25%	39,962
Aug 31, 2026	19.57	19.68	19.43	19.65	19.65	0.36%	52,371
Aug 30, 2026	19.60	19.74	19.53	19.58	19.58	-0.15%	20,547
Aug 27, 2026	19.51	19.75	19.50	19.61	19.61	-0.05%	26,070
Aug 26, 2026	19.45	19.65	19.12	19.62	19.62	0.77%	75,019
Aug 25, 2026	19.63	19.77	19.46	19.47	19.47	-0.71%	39,068
Aug 24, 2026	19.26	19.70	19.20	19.61	19.61	1.82%	61,383
Aug 23, 2026	19.15	19.30	19.14	19.26	19.26	0.78%	25,753
Aug 20, 2026	18.92	19.14	18.92	19.11	19.11	1.11%	24,582
Aug 19, 2026	19.13	19.13	18.90	18.90	18.90	-1.20%	58,165
Aug 18, 2026	18.96	19.14	18.96	19.13	19.13	0.42%	36,157
Aug 17, 2026	19.02	19.15	19.00	19.05	19.05	0.16%	27,255
Aug 16, 2026	19.06	19.17	18.93	19.02	19.02	-0.21%	26,558
Aug 13, 2026	19.49	19.49	18.92	19.06	19.06	-1.75%	55,746
Aug 12, 2026	19.30	19.59	19.10	19.40	19.40	2.16%	115,607
Aug 11, 2026	18.86	19.14	18.60	18.99	18.99	2.37%	202,775
Aug 10, 2026	18.72	18.87	18.55	18.55	18.55	-1.01%	43,156
Aug 9, 2026	18.77	18.77	18.60	18.74	18.74	-0.16%	37,450
Aug 6, 2026	18.90	18.90	18.73	18.77	18.77	-0.69%	44,643
Aug 5, 2026	18.95	18.97	18.69	18.90	18.90	-0.05%	50,091
Aug 4, 2026	18.95	18.98	18.77	18.91	18.91	1.23%	82,073
Aug 3, 2026	18.58	18.68	18.58	18.68	18.68	0.59%	30,381
Aug 2, 2026	18.58	18.63	18.50	18.57	18.57	-0.05%	35,071
Jul 30, 2026	18.47	18.60	18.44	18.58	18.58	0.92%	52,662
Jul 29, 2026	18.81	18.81	18.41	18.41	18.41	-2.13%	70,864
Jul 28, 2026	19.01	19.02	18.81	18.81	18.81	-1.26%	59,126
Jul 27, 2026	19.08	19.08	18.98	19.05	19.05	-0.16%	46,914
Jul 26, 2026	19.15	19.15	19.04	19.08	19.08	-0.16%	30,337
Jul 23, 2026	19.16	19.23	19.11	19.11	19.11	-0.26%	19,863
Jul 22, 2026	19.08	19.33	19.08	19.16	19.16	0.42%	42,254
Jul 21, 2026	19.10	19.20	19.07	19.08	19.08	-0.26%	29,351
Jul 20, 2026	19.02	19.13	19.02	19.13	19.13	0.31%	34,743
Jul 19, 2026	19.10	19.13	19.05	19.07	19.07	-0.94%	30,401
Jul 16, 2026	19.18	19.25	19.16	19.25	19.25	0.36%	25,764