TADAWUL:6019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.08	22.22	22.00	22.10	22.10	-0.41%	411,675
Apr 29, 2026	22.38	22.38	22.07	22.19	22.19	-0.27%	114,724
Apr 28, 2026	22.01	22.38	22.01	22.25	22.25	-0.18%	137,641
Apr 27, 2026	22.08	22.33	22.00	22.29	22.29	0.95%	158,801
Apr 26, 2026	22.35	22.48	21.80	22.08	22.08	-1.08%	714,066
Apr 23, 2026	22.00	22.90	21.96	22.32	22.32	1.27%	1,152,782
Apr 22, 2026	21.52	22.20	21.52	22.04	22.04	2.04%	648,455
Apr 21, 2026	21.78	21.78	21.36	21.60	21.60	0.47%	476,974
Apr 20, 2026	21.39	21.80	21.20	21.50	21.50	0.09%	739,838
Apr 19, 2026	21.64	21.80	21.20	21.48	21.48	-1.47%	212,658
Apr 16, 2026	21.80	21.90	21.63	21.80	21.80	-	331,102
Apr 15, 2026	20.56	21.85	20.56	21.80	21.80	4.91%	989,627
Apr 14, 2026	20.37	20.81	20.25	20.78	20.78	3.18%	237,364
Apr 13, 2026	20.40	20.47	20.01	20.14	20.14	-1.90%	257,072
Apr 12, 2026	20.62	20.75	20.47	20.53	20.53	-1.30%	89,027
Apr 9, 2026	20.70	20.82	20.53	20.80	20.80	-0.43%	127,086
Apr 8, 2026	21.10	21.10	20.76	20.89	20.89	2.65%	146,525
Apr 7, 2026	21.19	21.19	20.22	20.35	20.35	-4.01%	216,822
Apr 6, 2026	21.55	21.72	21.10	21.20	21.20	-1.62%	253,636
Apr 5, 2026	21.70	21.81	21.54	21.55	21.55	-0.69%	151,315
Apr 2, 2026	22.16	22.18	21.50	21.70	21.70	-2.03%	283,237
Apr 1, 2026	22.10	22.24	21.88	22.15	22.15	0.59%	284,472
Mar 31, 2026	21.59	22.48	21.59	22.02	22.02	1.71%	451,896
Mar 30, 2026	21.70	21.95	21.20	21.65	21.65	-1.55%	305,161
Mar 29, 2026	21.86	22.00	21.77	21.99	21.99	0.46%	115,459
Mar 26, 2026	22.04	22.48	21.81	21.89	21.89	-1.49%	313,080
Mar 25, 2026	21.63	22.26	21.63	22.22	22.22	2.73%	208,680
Mar 24, 2026	22.00	22.20	21.63	21.63	21.63	-1.68%	98,745
Mar 16, 2026	21.58	22.00	21.48	22.00	22.00	1.95%	115,937
Mar 15, 2026	21.48	21.64	21.16	21.58	21.58	-0.60%	60,510
Mar 12, 2026	21.70	21.84	21.50	21.71	21.71	-0.41%	107,896
Mar 11, 2026	22.15	22.19	21.70	21.80	21.80	-1.00%	66,155
Mar 10, 2026	21.64	22.10	21.50	22.02	22.02	1.85%	154,450
Mar 9, 2026	22.58	22.58	21.62	21.62	21.62	-4.51%	162,690
Mar 8, 2026	22.50	22.98	22.50	22.64	22.64	0.62%	275,697
Mar 5, 2026	22.45	22.80	22.00	22.50	22.50	0.27%	158,439
Mar 4, 2026	21.50	22.46	21.08	22.44	22.44	4.42%	264,552
Mar 3, 2026	21.75	21.81	21.20	21.49	21.49	-1.47%	109,005
Mar 2, 2026	22.17	22.50	21.44	21.81	21.81	-1.58%	176,203
Mar 1, 2026	21.70	22.29	21.21	22.16	22.16	-0.67%	184,878
Feb 26, 2026	22.90	23.05	22.31	22.31	22.31	-3.00%	263,852
Feb 25, 2026	22.99	23.35	22.80	23.00	23.00	-0.78%	203,786
Feb 24, 2026	23.24	23.28	22.90	23.18	23.18	-0.09%	133,009
Feb 23, 2026	23.22	23.40	22.52	23.20	23.20	-0.09%	248,921
Feb 19, 2026	23.60	23.60	23.09	23.22	23.22	-0.73%	289,080
Feb 18, 2026	24.05	24.05	23.30	23.39	23.39	-2.05%	359,402
Feb 17, 2026	23.00	24.30	22.79	23.88	23.88	3.56%	1,465,916
Feb 16, 2026	23.28	23.45	22.86	23.06	23.06	-0.95%	326,652
Feb 15, 2026	23.53	23.84	23.15	23.28	23.28	-1.19%	363,553
Feb 12, 2026	22.92	24.47	22.75	23.56	23.56	2.93%	1,435,723