TADAWUL:6019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	20.49	21.14	20.36	21.01	21.01	2.59%	126,263
Nov 9, 2026	20.25	20.61	19.67	20.48	20.48	0.10%	147,378
Nov 8, 2026	20.20	20.90	20.09	20.46	20.46	0.49%	58,109
Nov 5, 2026	20.09	20.95	20.09	20.36	20.36	1.60%	161,311
Nov 4, 2026	19.91	20.78	19.91	20.04	20.04	0.20%	195,996
Nov 3, 2026	20.00	20.30	19.73	20.00	20.00	-0.30%	21,935
Nov 2, 2026	20.20	20.43	20.05	20.06	20.06	-0.94%	34,928
Nov 1, 2026	20.07	20.64	20.07	20.25	20.25	-2.17%	17,293
Oct 29, 2026	20.50	20.93	20.50	20.70	20.70	0.05%	32,506
Oct 28, 2026	20.88	21.00	20.47	20.69	20.69	0.78%	105,172
Oct 27, 2026	19.08	20.53	18.84	20.53	20.53	7.49%	123,783
Oct 26, 2026	18.98	19.29	18.39	19.10	19.10	4.66%	56,242
Oct 25, 2026	19.00	19.21	17.79	18.25	18.25	-5.29%	113,976
Oct 22, 2026	20.10	20.17	18.88	19.27	19.27	-4.75%	141,140
Oct 21, 2026	20.88	21.04	20.12	20.23	20.23	-4.49%	155,629
Oct 20, 2026	20.92	21.18	20.69	21.18	21.18	1.68%	81,549
Oct 19, 2026	21.04	21.56	20.73	20.83	20.83	-2.21%	55,534
Oct 18, 2026	20.61	21.58	20.61	21.30	21.30	1.96%	52,210
Oct 15, 2026	20.95	21.21	20.40	20.89	20.89	-0.29%	90,227
Oct 14, 2026	21.70	21.78	20.93	20.95	20.95	-3.46%	64,592
Oct 13, 2026	22.54	22.90	21.57	21.70	21.70	-3.73%	172,929
Oct 12, 2026	23.41	23.50	22.50	22.54	22.54	-4.09%	72,710
Oct 11, 2026	23.00	23.92	23.00	23.50	23.50	-0.21%	50,249
Oct 8, 2026	23.91	23.98	23.33	23.55	23.55	-1.87%	77,609
Oct 7, 2026	24.06	24.40	24.00	24.00	24.00	-1.15%	63,957
Oct 6, 2026	24.20	24.36	24.09	24.28	24.28	0.50%	40,400
Oct 5, 2026	23.90	24.67	23.89	24.16	24.16	0.50%	128,116
Oct 4, 2026	23.72	24.06	23.70	24.04	24.04	1.65%	63,795
Oct 1, 2026	24.00	24.00	23.56	23.65	23.65	-1.46%	64,248
Sep 30, 2026	23.73	24.50	23.62	24.00	24.00	1.14%	171,184
Sep 29, 2026	24.60	24.80	23.67	23.73	23.73	-3.77%	119,300
Sep 28, 2026	24.90	24.93	24.42	24.66	24.66	-0.56%	69,702
Sep 27, 2026	24.78	24.99	24.40	24.80	24.80	0.24%	78,398
Sep 24, 2026	24.80	25.04	24.41	24.74	24.74	0.61%	138,550
Sep 22, 2026	24.23	24.75	24.20	24.59	24.59	1.65%	200,464
Sep 21, 2026	24.02	24.55	24.01	24.19	24.19	1.00%	103,262
Sep 20, 2026	24.27	24.60	23.95	23.95	23.95	-1.28%	122,011
Sep 17, 2026	23.32	24.26	23.32	24.26	24.26	2.80%	99,143
Sep 16, 2026	23.53	23.82	23.43	23.60	23.60	-0.08%	30,958
Sep 15, 2026	23.60	23.83	23.53	23.62	23.62	-0.76%	38,585
Sep 14, 2026	24.20	24.25	23.70	23.80	23.80	-1.65%	95,064
Sep 13, 2026	23.90	24.80	23.75	24.20	24.20	0.33%	172,593
Sep 10, 2026	24.42	24.53	24.12	24.12	24.12	-1.19%	73,947
Sep 9, 2026	24.08	24.53	24.08	24.41	24.41	0.83%	56,036
Sep 8, 2026	24.50	24.50	24.07	24.21	24.21	-0.90%	56,547
Sep 7, 2026	24.15	24.81	24.14	24.43	24.43	1.37%	264,122
Sep 6, 2026	24.46	24.70	24.06	24.10	24.10	-1.79%	123,555
Sep 3, 2026	24.54	24.85	24.54	24.54	24.54	-0.73%	43,902
Sep 2, 2026	24.99	25.00	24.65	24.72	24.72	-1.08%	54,427
Sep 1, 2026	25.30	25.30	24.90	24.99	24.99	-0.75%	106,407