TADAWUL:6019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	21.80	21.90	21.63	21.80	21.06	-	331,102
Apr 15, 2026	20.56	21.85	20.56	21.80	21.06	4.91%	989,627
Apr 14, 2026	20.37	20.81	20.25	20.78	20.07	3.18%	237,364
Apr 13, 2026	20.40	20.47	20.01	20.14	19.45	-1.90%	257,072
Apr 12, 2026	20.62	20.75	20.47	20.53	19.83	-1.30%	89,027
Apr 9, 2026	20.70	20.82	20.53	20.80	20.09	-0.43%	127,086
Apr 8, 2026	21.10	21.10	20.76	20.89	20.18	2.65%	146,525
Apr 7, 2026	21.19	21.19	20.22	20.35	19.66	-4.01%	216,822
Apr 6, 2026	21.55	21.72	21.10	21.20	20.48	-1.62%	253,636
Apr 5, 2026	21.70	21.81	21.54	21.55	20.82	-0.69%	151,315
Apr 2, 2026	22.16	22.18	21.50	21.70	20.96	-2.03%	283,237
Apr 1, 2026	22.10	22.24	21.88	22.15	21.40	0.59%	284,472
Mar 31, 2026	21.59	22.48	21.59	22.02	21.27	1.71%	451,896
Mar 30, 2026	21.70	21.95	21.20	21.65	20.91	-1.55%	305,161
Mar 29, 2026	21.86	22.00	21.77	21.99	21.24	0.46%	115,459
Mar 26, 2026	22.04	22.48	21.81	21.89	21.14	-1.49%	313,080
Mar 25, 2026	21.63	22.26	21.63	22.22	21.46	2.73%	208,680
Mar 24, 2026	22.00	22.20	21.63	21.63	20.89	-1.68%	98,745
Mar 16, 2026	21.58	22.00	21.48	22.00	21.25	1.95%	115,937
Mar 15, 2026	21.48	21.64	21.16	21.58	20.85	-0.60%	60,510
Mar 12, 2026	21.70	21.84	21.50	21.71	20.97	-0.41%	107,896
Mar 11, 2026	22.15	22.19	21.70	21.80	21.06	-1.00%	66,155
Mar 10, 2026	21.64	22.10	21.50	22.02	21.27	1.85%	154,450
Mar 9, 2026	22.58	22.58	21.62	21.62	20.88	-4.51%	162,690
Mar 8, 2026	22.50	22.98	22.50	22.64	21.87	0.62%	275,697