TADAWUL:6017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	12.06	12.21	11.84	12.02	12.02	-0.58%	994,590
Aug 5, 2026	12.20	12.32	12.01	12.09	12.09	-0.58%	544,222
Aug 4, 2026	11.75	12.19	11.68	12.16	12.16	3.49%	1,106,305
Aug 3, 2026	11.41	11.77	11.37	11.75	11.75	3.25%	683,217
Aug 2, 2026	11.26	11.50	11.26	11.38	11.38	0.71%	373,541
Jul 30, 2026	11.30	11.41	11.30	11.30	11.30	-	345,323
Jul 29, 2026	11.65	11.65	11.27	11.30	11.30	-2.16%	564,438
Jul 28, 2026	12.04	12.08	11.48	11.55	11.55	-3.99%	765,623
Jul 27, 2026	12.08	12.15	11.98	12.03	12.03	0.33%	379,068
Jul 26, 2026	12.02	12.11	11.97	11.99	11.99	-0.25%	288,325
Jul 23, 2026	12.00	12.05	11.94	12.02	12.02	-0.08%	356,946
Jul 22, 2026	12.01	12.12	11.92	12.03	12.03	0.33%	469,409
Jul 21, 2026	11.95	12.15	11.82	11.99	11.99	0.33%	1,139,833
Jul 20, 2026	12.40	12.40	11.86	11.95	11.95	-3.47%	1,356,252
Jul 19, 2026	12.51	12.51	12.26	12.38	12.38	-0.88%	363,551
Jul 16, 2026	12.22	12.63	12.22	12.49	12.49	0.97%	922,515
Jul 15, 2026	12.65	12.67	12.35	12.37	12.37	-2.21%	550,862
Jul 14, 2026	12.66	12.72	12.58	12.65	12.65	-0.39%	603,307
Jul 13, 2026	12.82	12.82	12.62	12.70	12.70	-1.24%	707,127
Jul 12, 2026	12.79	12.86	12.65	12.86	12.86	0.55%	508,727
Jul 9, 2026	13.28	13.30	12.68	12.79	12.79	-3.83%	2,128,903
Jul 8, 2026	13.67	13.82	13.11	13.30	13.30	-2.71%	1,106,845
Jul 7, 2026	13.75	13.81	13.61	13.67	13.67	-0.36%	712,488
Jul 6, 2026	13.68	14.20	13.63	13.72	13.72	0.44%	2,280,941
Jul 5, 2026	13.65	13.94	13.60	13.66	13.66	0.07%	857,231
Jul 2, 2026	14.00	14.00	13.62	13.65	13.65	-2.71%	1,078,447
Jul 1, 2026	13.65	14.31	13.62	14.03	14.03	2.78%	3,019,286
Jun 30, 2026	13.47	13.93	13.44	13.65	13.65	1.34%	1,462,852
Jun 29, 2026	13.47	13.59	13.45	13.47	13.47	0.07%	663,329
Jun 28, 2026	13.70	13.80	13.44	13.46	13.46	-1.90%	1,024,811
Jun 25, 2026	14.02	14.08	13.70	13.72	13.72	-2.14%	777,375
Jun 24, 2026	14.07	14.08	13.91	14.02	14.02	-0.57%	986,994
Jun 23, 2026	13.95	14.32	13.90	14.10	14.10	1.08%	2,947,133
Jun 22, 2026	13.85	14.04	13.80	13.95	13.95	0.58%	1,031,666
Jun 21, 2026	13.98	14.10	13.82	13.87	13.87	-0.79%	1,122,740
Jun 18, 2026	14.03	14.16	13.78	13.98	13.98	-0.36%	1,195,093
Jun 17, 2026	13.98	14.42	13.92	14.03	14.03	-0.28%	2,238,490
Jun 16, 2026	14.21	14.26	13.76	14.07	14.07	-0.50%	2,665,227
Jun 15, 2026	13.70	14.39	13.69	14.14	14.14	4.28%	3,788,580
Jun 14, 2026	13.21	13.73	13.21	13.56	13.56	2.73%	1,640,078
Jun 11, 2026	13.26	13.44	13.14	13.20	13.20	-0.45%	908,483
Jun 10, 2026	13.72	13.72	13.26	13.26	13.26	-3.00%	1,102,090
Jun 9, 2026	13.67	13.95	13.61	13.67	13.67	-	1,837,017
Jun 8, 2026	13.75	13.92	13.49	13.67	13.67	-1.80%	1,401,054
Jun 7, 2026	14.00	14.10	13.77	13.92	13.92	-0.78%	1,252,118
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%	7,316,344
May 31, 2026	12.50	13.05	12.30	13.05	13.05	6.10%	1,181,374