TADAWUL:8170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.79	5.83	5.75	5.83	5.83	0.69%	184,331
May 20, 2026	5.83	5.83	5.68	5.79	5.79	0.17%	114,859
May 19, 2026	5.79	5.84	5.77	5.78	5.78	-0.17%	59,437
May 18, 2026	5.87	5.87	5.77	5.79	5.79	-0.86%	113,435
May 17, 2026	5.80	6.00	5.80	5.84	5.84	0.34%	323,697
May 14, 2026	5.90	5.90	5.80	5.82	5.82	-1.19%	211,911
May 13, 2026	5.97	5.97	5.88	5.89	5.89	-1.01%	201,809
May 12, 2026	6.05	6.09	5.90	5.95	5.95	-1.65%	197,598
May 11, 2026	6.11	6.11	6.01	6.05	6.05	-0.49%	185,629
May 10, 2026	6.10	6.13	6.03	6.08	6.08	-0.33%	114,412
May 7, 2026	6.19	6.19	6.03	6.10	6.10	-0.33%	228,476
May 6, 2026	6.22	6.23	6.09	6.12	6.12	-1.77%	258,537
May 5, 2026	6.40	6.41	6.16	6.23	6.23	-4.30%	556,648
May 4, 2026	6.18	6.60	6.18	6.51	6.51	5.34%	1,163,189
May 3, 2026	6.13	6.25	6.13	6.18	6.18	0.82%	165,985
Apr 30, 2026	6.14	6.20	6.10	6.13	6.13	0.16%	190,475
Apr 29, 2026	6.15	6.18	6.11	6.12	6.12	-0.49%	171,334
Apr 28, 2026	6.27	6.30	6.13	6.15	6.15	-1.91%	132,117
Apr 27, 2026	6.36	6.39	6.26	6.27	6.27	-1.42%	171,340
Apr 26, 2026	6.39	6.43	6.32	6.36	6.36	-0.93%	30,927
Apr 23, 2026	6.41	6.47	6.38	6.42	6.42	-0.62%	119,368
Apr 22, 2026	6.42	6.48	6.34	6.46	6.46	0.62%	93,286
Apr 21, 2026	6.41	6.45	6.38	6.42	6.42	-0.31%	90,464
Apr 20, 2026	6.51	6.55	6.39	6.44	6.44	-1.98%	143,433
Apr 19, 2026	6.65	6.70	6.47	6.57	6.57	-1.79%	295,868
Apr 16, 2026	6.69	6.75	6.60	6.69	6.69	-	144,366
Apr 15, 2026	6.57	6.75	6.51	6.69	6.69	1.36%	176,041
Apr 14, 2026	6.45	6.60	6.40	6.60	6.60	2.33%	162,960
Apr 13, 2026	6.46	6.46	6.34	6.45	6.45	0.47%	59,461
Apr 12, 2026	6.43	6.48	6.37	6.42	6.42	-	43,905
Apr 9, 2026	6.65	6.65	6.39	6.42	6.42	-3.17%	96,789
Apr 8, 2026	6.24	6.68	6.24	6.63	6.63	7.98%	304,296
Apr 7, 2026	6.37	6.37	6.13	6.14	6.14	-4.06%	137,609
Apr 6, 2026	6.51	6.52	6.38	6.40	6.40	-1.84%	63,385
Apr 5, 2026	6.48	6.57	6.46	6.52	6.52	0.62%	130,360
Apr 2, 2026	6.50	6.55	6.40	6.48	6.48	-0.15%	162,120
Apr 1, 2026	6.34	6.54	6.34	6.49	6.49	2.37%	210,923
Mar 31, 2026	6.31	6.38	6.22	6.34	6.34	1.28%	276,061
Mar 30, 2026	6.25	6.29	6.16	6.26	6.26	0.48%	162,636
Mar 29, 2026	6.21	6.26	6.18	6.23	6.23	0.48%	187,275
Mar 26, 2026	6.35	6.38	6.17	6.20	6.20	-1.59%	398,729
Mar 25, 2026	6.18	6.36	6.18	6.30	6.30	1.61%	300,929
Mar 24, 2026	6.30	6.40	6.05	6.20	6.20	-3.73%	719,417
Mar 16, 2026	6.85	6.86	6.44	6.44	6.44	-9.93%	1,200,007
Mar 15, 2026	7.04	7.17	6.99	7.15	7.15	1.56%	57,249
Mar 12, 2026	7.31	7.31	7.00	7.04	7.04	-4.48%	117,773
Mar 11, 2026	7.38	7.38	7.25	7.37	7.37	-	233,138
Mar 10, 2026	7.30	7.37	7.22	7.37	7.37	1.10%	93,198
Mar 9, 2026	7.54	7.55	7.29	7.29	7.29	-2.41%	58,991
Mar 8, 2026	7.17	7.48	7.11	7.47	7.47	2.75%	107,546