TADAWUL:9406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.81	16.82	16.80	16.80	16.80	-0.06%	5,881
Jun 3, 2026	16.78	16.80	16.77	16.81	16.81	1.33%	6,934
Jun 2, 2026	16.59	16.59	16.56	16.59	16.59	0.61%	4,985
Jun 1, 2026	16.48	16.50	16.46	16.49	16.49	0.49%	6,149
May 31, 2026	15.67	16.50	15.67	16.41	16.41	4.72%	23,946
May 21, 2026	15.66	15.68	15.65	15.67	15.67	1.69%	5,642
May 20, 2026	15.42	15.42	15.40	15.41	15.41	-0.71%	2,088
May 19, 2026	15.52	15.53	15.51	15.52	15.52	-0.32%	2,459
May 18, 2026	15.57	15.57	15.54	15.57	15.57	-	5,132
May 17, 2026	15.59	15.59	15.56	15.57	15.57	-0.70%	3,440
May 14, 2026	15.70	15.71	15.68	15.68	15.68	0.51%	8,559
May 13, 2026	15.61	15.61	15.59	15.60	15.60	-1.33%	5,183
May 12, 2026	15.80	15.82	15.79	15.81	15.81	1.35%	5,963
May 11, 2026	15.60	15.60	15.59	15.60	15.60	0.06%	5,450
May 10, 2026	15.60	15.60	15.56	15.59	15.59	1.70%	6,748
May 7, 2026	15.35	15.36	15.33	15.33	15.33	1.59%	7,185
May 6, 2026	15.07	15.09	15.07	15.09	15.09	1.68%	5,049
May 5, 2026	14.84	14.85	14.82	14.84	14.84	-0.27%	4,364
May 4, 2026	14.89	14.89	14.87	14.88	14.88	0.07%	1,991
May 3, 2026	14.86	14.90	14.86	14.87	14.87	1.16%	7,956
Apr 30, 2026	14.66	14.70	14.66	14.70	14.70	0.62%	6,995
Apr 29, 2026	14.61	14.61	14.60	14.61	14.61	-0.61%	3,695
Apr 28, 2026	14.72	14.72	14.69	14.70	14.70	-0.27%	3,190
Apr 27, 2026	14.75	14.75	14.73	14.74	14.74	0.07%	2,812
Apr 26, 2026	14.70	14.80	14.70	14.73	14.73	0.89%	9,505
Apr 23, 2026	14.59	14.61	14.58	14.60	14.60	1.32%	5,366
Apr 22, 2026	14.41	14.41	14.39	14.41	14.41	-0.07%	4,172
Apr 21, 2026	14.39	14.41	14.39	14.42	14.42	-0.21%	2,558
Apr 20, 2026	14.44	14.46	14.43	14.45	14.45	-	2,482
Apr 19, 2026	14.44	14.46	14.44	14.45	14.45	1.55%	2,857
Apr 16, 2026	14.23	14.23	14.21	14.23	14.23	1.07%	8,899
Apr 15, 2026	14.06	14.08	14.06	14.08	14.08	0.64%	2,145
Apr 14, 2026	13.78	14.00	13.78	13.99	13.99	1.60%	1,235
Apr 13, 2026	13.85	13.85	13.75	13.77	13.77	-0.58%	1,495
Apr 12, 2026	13.80	13.85	13.80	13.85	13.85	0.80%	2,912
Apr 9, 2026	13.79	13.80	13.72	13.74	13.74	0.96%	21,954
Apr 8, 2026	13.54	13.62	13.54	13.61	13.61	0.44%	18,840
Apr 7, 2026	13.55	13.55	13.53	13.55	13.55	0.22%	1,191
Apr 6, 2026	13.53	13.54	13.51	13.52	13.52	-	4,624
Apr 5, 2026	13.53	13.53	13.52	13.52	13.52	-	2,451
Apr 2, 2026	13.50	13.53	13.50	13.52	13.52	0.52%	3,166
Apr 1, 2026	13.43	13.45	13.43	13.45	13.45	2.28%	4,802
Mar 31, 2026	13.15	13.15	13.13	13.15	13.15	-0.98%	2,190
Mar 30, 2026	13.29	13.29	13.27	13.28	13.28	-0.23%	2,019
Mar 29, 2026	13.29	13.31	13.28	13.31	13.31	-2.63%	6,890
Mar 26, 2026	13.67	13.71	13.67	13.67	13.67	0.29%	11,968
Mar 25, 2026	13.61	13.63	13.59	13.63	13.63	0.29%	6,215
Mar 24, 2026	13.58	13.59	13.57	13.59	13.59	-0.51%	5,093
Mar 16, 2026	13.65	13.67	13.65	13.66	13.66	0.07%	2,141
Mar 15, 2026	13.66	13.66	13.63	13.65	13.65	-1.80%	7,738