TADAWUL:6017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.84	12.08	11.69	11.98	11.98	1.18%	633,604
Mar 15, 2026	11.61	11.84	11.39	11.84	11.84	0.77%	585,417
Mar 12, 2026	11.90	11.90	11.62	11.75	11.75	-0.51%	787,529
Mar 11, 2026	12.12	12.15	11.81	11.81	11.81	-2.48%	567,698
Mar 10, 2026	12.02	12.14	11.94	12.11	12.11	0.92%	383,327
Mar 9, 2026	12.27	12.27	11.95	12.00	12.00	-2.20%	919,623
Mar 8, 2026	11.93	12.30	11.92	12.27	12.27	2.94%	1,027,227
Mar 5, 2026	12.10	12.25	11.91	11.92	11.92	-1.24%	1,145,547
Mar 4, 2026	11.45	12.07	11.40	12.07	12.07	6.81%	1,581,401
Mar 3, 2026	11.43	11.45	11.20	11.30	11.30	-1.14%	1,114,187
Mar 2, 2026	11.42	11.82	11.40	11.43	11.43	-1.12%	1,076,281
Mar 1, 2026	11.49	11.95	11.49	11.56	11.56	-2.12%	906,423
Feb 26, 2026	11.98	12.01	11.80	11.81	11.81	-0.92%	767,606
Feb 25, 2026	11.91	12.07	11.79	11.92	11.92	0.17%	1,505,243
Feb 24, 2026	12.04	12.20	11.90	11.90	11.90	-1.08%	1,538,800
Feb 23, 2026	12.40	12.55	11.94	12.03	12.03	-2.91%	1,308,130
Feb 19, 2026	12.70	12.85	12.38	12.39	12.39	-2.06%	2,615,783
Feb 18, 2026	12.30	12.68	11.54	12.65	12.65	2.18%	8,122,507
Feb 17, 2026	12.84	12.89	12.35	12.38	12.38	-3.21%	2,400,641
Feb 16, 2026	13.55	13.60	12.75	12.79	12.79	-5.61%	5,055,936
Feb 15, 2026	13.99	14.00	13.51	13.55	13.55	-3.15%	2,687,331
Feb 12, 2026	13.87	14.03	13.76	13.99	13.99	1.38%	651,314
Feb 11, 2026	13.79	13.87	13.67	13.80	13.80	0.07%	571,648
Feb 10, 2026	13.81	13.91	13.70	13.79	13.79	0.36%	763,924
Feb 9, 2026	14.00	14.05	13.74	13.74	13.74	-2.48%	867,615
Feb 8, 2026	13.70	14.21	13.64	14.09	14.09	4.68%	1,694,961
Feb 5, 2026	13.80	13.80	13.45	13.46	13.46	-2.89%	678,328
Feb 4, 2026	13.90	14.01	13.81	13.86	13.86	-0.29%	640,948
Feb 3, 2026	13.94	14.34	13.89	13.90	13.90	0.58%	1,220,607
Feb 2, 2026	13.63	13.94	13.46	13.82	13.82	1.39%	765,401
Feb 1, 2026	14.02	14.08	13.59	13.63	13.63	-2.71%	1,064,594
Jan 29, 2026	14.62	14.62	14.00	14.01	14.01	-3.84%	1,494,361
Jan 28, 2026	14.90	15.00	14.55	14.57	14.57	-1.49%	1,659,035
Jan 27, 2026	14.39	14.82	14.35	14.79	14.79	2.92%	2,861,897
Jan 26, 2026	14.21	14.40	14.14	14.37	14.37	1.41%	1,009,626
Jan 25, 2026	14.10	14.35	14.10	14.17	14.17	0.85%	1,078,786
Jan 22, 2026	14.19	14.27	13.95	14.05	14.05	-0.35%	1,097,148
Jan 21, 2026	13.83	14.23	13.65	14.10	14.10	1.44%	1,313,629
Jan 20, 2026	14.39	14.45	13.85	13.90	13.90	-3.07%	1,352,235
Jan 19, 2026	14.50	14.50	14.27	14.34	14.34	-0.28%	817,334
Jan 18, 2026	13.79	14.44	13.79	14.38	14.38	3.83%	1,036,481
Jan 15, 2026	14.25	14.25	13.82	13.85	13.85	-3.08%	985,251
Jan 14, 2026	14.20	14.60	14.17	14.29	14.29	0.42%	1,330,106
Jan 13, 2026	14.35	14.50	14.14	14.23	14.23	-1.25%	887,556
Jan 12, 2026	14.09	14.43	14.09	14.41	14.41	2.27%	817,675
Jan 11, 2026	13.90	14.09	13.82	14.09	14.09	1.44%	802,783
Jan 8, 2026	13.97	13.99	13.73	13.89	13.89	-0.57%	918,780
Jan 7, 2026	14.50	14.54	13.92	13.97	13.97	-0.21%	870,965
Jan 6, 2026	13.91	14.31	13.91	14.00	14.00	0.65%	1,197,352
Jan 5, 2026	14.14	14.26	13.73	13.91	13.91	-1.14%	1,881,443