TADAWUL:6070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	42.66	42.66	42.20	42.40	42.40	-0.70%	62,127
Jun 10, 2026	42.58	42.70	42.14	42.70	42.70	0.23%	68,795
Jun 9, 2026	42.38	42.70	42.32	42.60	42.60	0.57%	57,975
Jun 8, 2026	42.92	42.94	42.08	42.36	42.36	-1.49%	98,736
Jun 7, 2026	42.30	43.12	42.26	43.00	43.00	1.27%	47,895
Jun 4, 2026	42.78	42.78	42.44	42.46	42.46	-0.75%	47,039
Jun 3, 2026	42.84	43.00	42.50	42.78	42.78	-0.70%	69,087
Jun 2, 2026	43.06	43.22	42.70	43.08	43.08	-0.42%	93,355
Jun 1, 2026	43.84	44.18	42.88	43.26	43.26	-1.32%	151,220
May 31, 2026	43.56	45.46	43.40	43.84	43.84	0.60%	79,187
May 21, 2026	44.00	44.00	43.20	43.58	43.58	-0.95%	55,346
May 20, 2026	44.00	44.34	43.72	44.00	44.00	-	21,820
May 19, 2026	43.96	44.22	43.72	44.00	44.00	0.69%	35,135
May 18, 2026	44.32	44.42	43.50	43.70	43.70	-1.44%	71,589
May 17, 2026	44.32	44.90	44.26	44.34	44.34	-0.67%	32,849
May 14, 2026	44.32	44.84	44.28	44.64	44.64	0.36%	30,223
May 13, 2026	44.78	44.78	44.40	44.48	44.48	-0.58%	22,569
May 12, 2026	45.38	45.40	44.70	44.74	44.74	-0.40%	48,077
May 11, 2026	44.68	46.50	44.68	44.92	44.92	0.54%	205,369
May 10, 2026	45.18	45.96	43.96	44.68	44.68	-0.04%	160,239
May 7, 2026	45.92	46.48	44.00	44.70	44.70	-4.08%	250,428
May 6, 2026	46.00	47.10	45.30	46.60	46.60	-1.10%	133,384
May 5, 2026	47.66	47.68	46.70	47.12	47.12	-1.71%	16,521
May 4, 2026	48.30	48.40	47.02	47.94	47.94	-1.11%	44,920
May 3, 2026	48.42	49.00	48.00	48.48	48.48	0.25%	14,073
Apr 30, 2026	48.58	48.64	47.96	48.36	48.36	-0.45%	27,391
Apr 29, 2026	48.62	48.78	48.12	48.58	48.58	0.16%	31,070
Apr 28, 2026	48.76	49.00	48.42	48.50	48.50	-0.53%	24,165
Apr 27, 2026	48.50	49.00	48.02	48.76	48.76	0.95%	34,816
Apr 26, 2026	48.44	48.88	48.00	48.30	48.30	-0.21%	24,174
Apr 23, 2026	49.78	49.78	48.12	48.40	48.40	-2.77%	87,456
Apr 22, 2026	49.90	50.15	49.40	49.78	49.78	-0.24%	39,716
Apr 21, 2026	49.92	50.15	49.60	49.90	49.90	0.04%	27,697
Apr 20, 2026	50.20	50.30	49.54	49.88	49.88	-0.83%	45,025
Apr 19, 2026	49.82	50.55	49.82	50.30	50.30	0.20%	56,764
Apr 16, 2026	50.45	50.45	49.84	50.20	50.20	-0.50%	40,873
Apr 15, 2026	50.30	50.55	49.98	50.45	50.45	-0.20%	78,148
Apr 14, 2026	50.30	50.80	50.25	50.55	50.55	0.40%	22,457
Apr 13, 2026	50.30	50.85	50.05	50.35	50.35	0.10%	24,358
Apr 12, 2026	51.15	51.15	50.15	50.30	50.30	-1.28%	35,483
Apr 9, 2026	50.90	51.20	50.70	50.95	50.95	0.20%	67,779
Apr 8, 2026	50.35	51.80	50.35	50.85	50.85	1.29%	71,734
Apr 7, 2026	51.00	51.05	50.00	50.20	50.20	-1.57%	60,292
Apr 6, 2026	51.30	51.30	50.75	51.00	51.00	-0.58%	40,591
Apr 5, 2026	51.10	51.85	50.60	51.30	51.30	0.20%	65,526
Apr 2, 2026	51.65	51.95	51.20	51.20	51.20	-1.54%	55,558
Apr 1, 2026	52.00	52.85	51.70	52.00	52.00	-1.79%	92,067
Mar 31, 2026	52.45	53.90	52.00	52.95	52.95	0.95%	94,141
Mar 30, 2026	52.00	53.60	51.50	52.45	52.45	0.87%	191,623
Mar 29, 2026	52.00	52.30	51.40	52.00	52.00	-1.05%	119,753