TADAWUL:6019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	23.72	23.94	23.69	23.94	23.94	0.63%	83,843
Jul 1, 2026	23.60	23.97	23.60	23.79	23.79	0.76%	189,556
Jun 30, 2026	23.50	23.89	23.50	23.61	23.61	0.47%	178,864
Jun 29, 2026	23.20	23.84	23.20	23.50	23.50	-0.21%	78,185
Jun 28, 2026	23.98	23.98	23.37	23.55	23.55	-1.34%	179,785
Jun 25, 2026	23.05	24.00	22.80	23.87	23.87	3.74%	697,263
Jun 24, 2026	22.98	23.48	22.98	23.01	23.01	-	493,064
Jun 23, 2026	23.02	23.05	22.80	23.01	23.01	0.26%	154,026
Jun 22, 2026	23.33	23.33	22.70	22.95	22.95	-1.25%	357,067
Jun 21, 2026	22.68	23.26	22.68	23.24	23.24	1.93%	667,780
Jun 18, 2026	22.51	22.95	22.51	22.80	22.80	0.88%	263,041
Jun 17, 2026	22.58	22.85	22.54	22.60	22.60	0.09%	769,169
Jun 16, 2026	22.70	22.78	22.54	22.58	22.58	-0.53%	165,464
Jun 15, 2026	23.12	23.22	22.62	22.70	22.70	-1.56%	495,757
Jun 14, 2026	22.28	23.36	22.28	23.06	23.06	3.78%	855,764
Jun 11, 2026	22.00	22.44	21.89	22.22	22.22	1.65%	435,509
Jun 10, 2026	22.10	22.48	21.80	21.86	21.86	-1.09%	172,196
Jun 9, 2026	22.00	22.53	21.95	22.10	22.10	0.59%	178,277
Jun 8, 2026	21.64	22.06	21.44	21.97	21.97	0.83%	145,426
Jun 7, 2026	21.81	21.96	21.56	21.79	21.79	-0.09%	97,283
Jun 4, 2026	21.84	22.02	21.58	21.81	21.81	-0.77%	202,131
Jun 3, 2026	22.11	22.11	21.84	21.98	21.98	-0.59%	144,280
Jun 2, 2026	22.25	22.41	21.85	22.11	22.11	-0.85%	288,329
Jun 1, 2026	22.22	22.76	22.00	22.30	22.30	0.45%	338,147
May 31, 2026	20.63	22.59	20.63	22.20	22.20	7.61%	955,197
May 21, 2026	20.88	20.98	20.58	20.63	20.63	-1.20%	232,454
May 20, 2026	20.17	20.95	20.05	20.88	20.88	3.52%	313,196
May 19, 2026	20.55	20.70	20.14	20.17	20.17	-1.85%	228,911
May 18, 2026	20.62	20.71	20.40	20.55	20.55	-0.58%	166,587
May 17, 2026	20.98	20.98	20.65	20.67	20.67	-0.43%	186,327
May 14, 2026	20.80	21.13	20.66	20.76	20.76	-0.67%	259,728
May 13, 2026	21.83	21.83	20.90	20.90	20.90	-3.37%	366,975
May 12, 2026	21.30	22.11	21.22	21.63	21.63	5.56%	1,777,650
May 11, 2026	20.96	20.96	20.40	20.49	20.49	-2.43%	271,263
May 10, 2026	20.71	21.14	20.60	21.00	21.00	1.45%	98,763
May 7, 2026	20.73	20.81	20.49	20.70	20.70	0.47%	203,572
May 6, 2026	21.48	21.56	21.24	21.33	20.60	-0.33%	150,001
May 5, 2026	21.70	21.92	21.32	21.40	20.67	-1.34%	294,306
May 4, 2026	22.08	22.13	21.50	21.69	20.95	-1.99%	353,395
May 3, 2026	22.10	22.30	22.00	22.13	21.38	0.14%	149,971
Apr 30, 2026	22.08	22.22	22.00	22.10	21.35	-0.41%	411,675
Apr 29, 2026	22.38	22.38	22.07	22.19	21.43	-0.27%	114,724
Apr 28, 2026	22.01	22.38	22.01	22.25	21.49	-0.18%	137,641
Apr 27, 2026	22.08	22.33	22.00	22.29	21.53	0.95%	158,801
Apr 26, 2026	22.35	22.48	21.80	22.08	21.33	-1.08%	714,066
Apr 23, 2026	22.00	22.90	21.96	22.32	21.56	1.27%	1,152,782
Apr 22, 2026	21.52	22.20	21.52	22.04	21.29	2.04%	648,455
Apr 21, 2026	21.78	21.78	21.36	21.60	20.86	0.47%	476,974
Apr 20, 2026	21.39	21.80	21.20	21.50	20.77	0.09%	739,838
Apr 19, 2026	21.64	21.80	21.20	21.48	20.75	-1.47%	212,658