TADAWUL:3050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	19.10	19.25	19.10	19.18	19.18	-0.16%	71,300
Jul 14, 2026	19.28	19.28	19.10	19.21	19.21	-0.36%	63,261
Jul 13, 2026	19.13	19.31	19.11	19.28	19.28	0.78%	53,355
Jul 12, 2026	19.03	19.21	19.03	19.13	19.13	-	53,074
Jul 9, 2026	19.24	19.24	19.13	19.13	19.13	-0.47%	24,150
Jul 8, 2026	19.30	19.40	19.10	19.22	19.22	-0.83%	46,004
Jul 7, 2026	18.99	19.39	18.98	19.38	19.38	1.57%	164,243
Jul 6, 2026	19.11	19.50	19.04	19.08	19.08	-0.16%	80,400
Jul 5, 2026	19.05	19.24	18.98	19.11	19.11	0.31%	77,448
Jul 2, 2026	19.08	19.15	19.01	19.05	19.05	-0.47%	65,811
Jul 1, 2026	19.26	19.30	19.14	19.14	19.14	-0.62%	80,020
Jun 30, 2026	19.50	19.50	19.19	19.26	19.26	-0.36%	158,226
Jun 29, 2026	19.50	19.50	19.32	19.33	19.33	-0.51%	41,345
Jun 28, 2026	19.36	19.53	19.36	19.43	19.43	0.36%	34,233
Jun 25, 2026	19.51	19.51	19.36	19.36	19.36	-0.77%	42,030
Jun 24, 2026	19.54	19.70	19.49	19.51	19.51	-0.15%	56,029
Jun 23, 2026	19.73	19.75	19.50	19.54	19.54	-1.06%	197,731
Jun 22, 2026	19.91	19.93	19.73	19.75	19.75	-0.80%	85,444
Jun 21, 2026	19.94	19.99	19.90	19.91	19.91	-0.15%	90,318
Jun 18, 2026	19.96	20.00	19.92	19.94	19.94	-0.10%	125,464
Jun 17, 2026	19.97	20.02	19.92	19.96	19.96	-0.70%	129,973
Jun 16, 2026	20.20	20.21	20.08	20.10	20.10	-0.26%	202,074
Jun 15, 2026	20.24	20.56	20.24	20.40	20.15	0.49%	85,008
Jun 14, 2026	20.10	20.45	20.10	20.30	20.05	1.10%	101,120
Jun 11, 2026	20.06	20.14	20.03	20.08	19.84	0.10%	53,757
Jun 10, 2026	20.20	20.20	20.05	20.06	19.82	-0.50%	49,936
Jun 9, 2026	20.09	20.22	20.08	20.16	19.91	0.50%	54,898
Jun 8, 2026	20.00	20.10	20.00	20.06	19.82	-0.20%	40,082
Jun 7, 2026	19.99	20.16	19.96	20.10	19.86	0.45%	92,729
Jun 4, 2026	20.03	20.09	19.99	20.01	19.77	-0.10%	46,493
Jun 3, 2026	20.00	20.10	20.00	20.03	19.79	0.15%	48,553
Jun 2, 2026	20.05	20.10	19.99	20.00	19.76	-	77,247
Jun 1, 2026	20.08	20.10	19.97	20.00	19.76	-	166,629
May 31, 2026	20.24	20.24	19.99	20.00	19.76	-1.19%	98,685
May 21, 2026	20.11	20.24	20.01	20.24	19.99	0.65%	107,908
May 20, 2026	20.14	20.20	20.10	20.11	19.87	-0.15%	39,826
May 19, 2026	20.02	20.29	20.02	20.14	19.89	0.60%	24,980
May 18, 2026	20.14	20.14	20.01	20.02	19.78	-0.79%	43,457
May 17, 2026	20.21	20.40	20.15	20.18	19.93	-0.15%	57,990
May 14, 2026	20.40	20.40	20.16	20.21	19.96	-0.88%	158,031
May 13, 2026	20.80	20.87	20.39	20.39	20.14	-2.30%	150,272
May 12, 2026	21.04	21.06	20.86	20.87	20.62	-0.71%	176,906
May 11, 2026	21.20	21.27	20.85	21.02	20.76	-1.36%	288,656
May 10, 2026	21.19	21.36	21.19	21.31	21.05	0.95%	101,742