TADAWUL:6017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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