TADAWUL:6017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.39	13.13	12.34	12.61	12.61	1.94%	2,697,404
Aug 26, 2026	12.42	12.47	12.28	12.37	12.37	0.49%	734,346
Aug 25, 2026	12.57	12.62	12.30	12.31	12.31	-2.07%	738,214
Aug 24, 2026	12.68	12.85	12.55	12.57	12.57	-0.16%	859,154
Aug 23, 2026	12.05	12.90	12.05	12.59	12.59	5.27%	2,931,746
Aug 20, 2026	12.29	12.29	11.96	11.96	11.96	-0.42%	763,558
Aug 19, 2026	11.76	12.29	11.66	12.01	12.01	2.13%	1,980,854
Aug 18, 2026	11.50	12.10	11.49	11.76	11.76	3.34%	1,811,388
Aug 17, 2026	11.63	11.63	11.36	11.38	11.38	-2.15%	576,544
Aug 16, 2026	11.58	11.84	11.54	11.63	11.63	1.13%	368,419
Aug 13, 2026	11.48	11.60	11.39	11.50	11.50	0.17%	768,334
Aug 12, 2026	11.52	11.60	11.48	11.48	11.48	-1.03%	812,771
Aug 11, 2026	11.60	11.79	11.47	11.60	11.60	-1.19%	580,208
Aug 10, 2026	11.65	11.93	11.41	11.74	11.74	-2.49%	1,290,632
Aug 9, 2026	12.03	12.30	11.95	12.04	12.04	0.17%	362,207
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