TADAWUL:6017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.02	14.21	13.90	14.03	14.03	0.07%	1,507,756
Jun 3, 2026	14.48	14.49	13.89	14.02	14.02	-3.24%	1,873,910
Jun 2, 2026	14.32	14.70	14.10	14.49	14.49	0.98%	4,393,866
Jun 1, 2026	13.49	14.35	13.04	14.35	14.35	9.96%	7,091,614
May 31, 2026	12.50	13.05	12.30	13.05	13.05	6.10%	1,181,374
May 21, 2026	12.10	12.35	11.97	12.30	12.30	0.90%	1,449,569
May 20, 2026	12.28	12.28	12.09	12.19	12.19	-0.73%	926,501
May 19, 2026	12.24	12.44	12.12	12.28	12.28	0.49%	1,417,749
May 18, 2026	12.38	12.53	12.15	12.22	12.22	-1.37%	957,117
May 17, 2026	12.74	12.79	12.34	12.39	12.39	-2.75%	924,854
May 14, 2026	12.90	12.96	12.74	12.74	12.74	-1.24%	865,292
May 13, 2026	12.80	12.96	12.80	12.90	12.90	0.31%	967,632
May 12, 2026	13.00	13.07	12.78	12.86	12.86	-1.15%	2,010,086
May 11, 2026	13.14	13.48	12.94	13.01	13.01	-7.07%	5,375,963
May 10, 2026	13.37	14.10	13.37	14.00	14.00	3.93%	4,576,787
May 7, 2026	13.60	13.77	13.30	13.47	13.47	-0.22%	1,900,110
May 6, 2026	13.30	13.53	13.23	13.50	13.50	1.58%	1,980,422
May 5, 2026	13.66	13.66	13.23	13.29	13.29	-2.71%	1,818,474
May 4, 2026	13.75	13.94	13.50	13.66	13.66	-0.73%	2,165,993
May 3, 2026	13.60	13.90	13.48	13.76	13.76	1.25%	3,053,696
Apr 30, 2026	14.12	14.12	13.51	13.59	13.59	-3.62%	3,389,756
Apr 29, 2026	14.27	14.35	14.01	14.10	14.10	-0.42%	2,771,015
Apr 28, 2026	13.50	14.35	13.39	14.16	14.16	4.35%	6,467,163
Apr 27, 2026	13.71	13.77	13.39	13.57	13.57	-1.45%	3,176,581
Apr 26, 2026	13.93	14.50	13.60	13.77	13.77	-0.43%	6,497,970
Apr 23, 2026	13.94	14.17	13.65	13.83	13.83	-0.79%	7,888,164
Apr 22, 2026	12.72	13.94	12.61	13.94	13.94	9.94%	14,510,230
Apr 21, 2026	12.47	13.09	12.47	12.68	12.68	1.77%	8,629,097
Apr 20, 2026	12.65	13.02	12.46	12.46	12.46	-1.03%	7,459,438
Apr 19, 2026	12.50	13.29	12.49	12.59	12.59	1.45%	13,366,840
Apr 16, 2026	12.35	12.66	12.20	12.41	12.41	0.89%	7,548,641
Apr 15, 2026	11.78	12.63	11.61	12.30	12.30	6.03%	13,134,060
Apr 14, 2026	10.99	11.81	10.97	11.60	11.60	5.84%	4,875,008
Apr 13, 2026	11.09	11.09	10.91	10.96	10.96	-1.17%	1,207,665
Apr 12, 2026	11.10	11.15	10.99	11.09	11.09	-0.18%	930,057
Apr 9, 2026	11.22	11.22	11.06	11.11	11.11	-1.16%	1,105,093
Apr 8, 2026	11.08	11.26	11.08	11.24	11.24	4.17%	2,907,575
Apr 7, 2026	11.20	11.20	10.72	10.79	10.79	-3.66%	2,414,093
Apr 6, 2026	11.30	11.40	11.16	11.20	11.20	-0.88%	1,412,280
Apr 5, 2026	11.25	11.50	11.08	11.30	11.30	0.36%	2,320,185
Apr 2, 2026	11.42	11.42	11.26	11.26	11.26	-1.05%	2,104,522
Apr 1, 2026	11.48	11.70	11.35	11.38	11.38	0.53%	2,602,094
Mar 31, 2026	11.84	11.89	11.27	11.32	11.32	-4.23%	3,150,857
Mar 30, 2026	11.80	12.13	11.60	11.82	11.82	-3.67%	3,785,711
Mar 29, 2026	12.19	12.37	12.11	12.27	12.27	0.66%	684,177
Mar 26, 2026	12.20	12.29	12.07	12.19	12.19	-0.08%	773,624
Mar 25, 2026	11.98	12.25	11.96	12.20	12.20	2.26%	593,479
Mar 24, 2026	12.03	12.25	11.88	11.93	11.93	-0.42%	1,200,931
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