TADAWUL:9412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	9.56	9.63	9.54	9.63	9.63	0.73%	16,876
May 19, 2026	9.57	9.57	9.53	9.56	9.56	-0.10%	3,697
May 18, 2026	9.57	9.60	9.55	9.57	9.57	0.10%	7,694
May 17, 2026	9.62	9.62	9.55	9.56	9.56	-0.73%	3,985
May 14, 2026	9.63	9.63	9.60	9.63	9.63	-0.21%	3,262
May 13, 2026	9.68	9.68	9.63	9.65	9.65	-0.52%	1,912
May 12, 2026	9.71	9.71	9.69	9.70	9.70	-0.41%	5,325
May 11, 2026	9.68	9.72	9.68	9.74	9.74	0.62%	1,533
May 10, 2026	9.65	9.68	9.63	9.68	9.68	0.73%	2,841
May 7, 2026	9.61	9.80	9.53	9.61	9.61	0.21%	16,975
May 6, 2026	9.62	9.62	9.60	9.59	9.59	-0.21%	7,402
May 5, 2026	9.71	9.71	9.58	9.61	9.61	-1.23%	5,075
May 4, 2026	9.78	9.78	9.68	9.73	9.73	-0.51%	17,853
May 3, 2026	9.77	9.78	9.76	9.78	9.78	0.10%	4,365
Apr 30, 2026	9.81	9.83	9.75	9.77	9.77	-0.41%	11,867
Apr 29, 2026	9.80	9.81	9.75	9.81	9.81	0.62%	4,226
Apr 28, 2026	9.75	9.75	9.73	9.75	9.75	-0.10%	1,775
Apr 27, 2026	9.70	9.76	9.68	9.76	9.76	0.83%	9,230
Apr 26, 2026	9.63	9.69	9.60	9.68	9.68	0.83%	8,754
Apr 23, 2026	9.72	9.72	9.59	9.60	9.60	-2.93%	20,781
Apr 22, 2026	9.91	9.91	9.88	9.89	9.89	-	4,692
Apr 21, 2026	9.86	9.90	9.83	9.89	9.89	-0.10%	14,683
Apr 20, 2026	9.94	9.96	9.90	9.90	9.90	-0.40%	2,823
Apr 19, 2026	10.02	10.02	9.94	9.94	9.94	-0.80%	5,791
Apr 16, 2026	10.02	10.06	10.01	10.02	10.02	-	14,777
Apr 15, 2026	9.94	10.00	9.94	10.02	10.02	1.01%	8,703
Apr 14, 2026	10.84	10.84	9.85	9.92	9.92	0.61%	88,582
Apr 13, 2026	9.83	9.86	9.81	9.86	9.86	0.51%	4,245
Apr 12, 2026	9.83	9.83	9.78	9.81	9.81	-0.41%	3,888
Apr 9, 2026	9.80	9.86	9.79	9.85	9.85	0.61%	31,256
Apr 8, 2026	9.66	9.80	9.66	9.79	9.79	1.66%	21,319
Apr 7, 2026	9.74	9.74	9.63	9.63	9.63	-1.03%	10,155
Apr 6, 2026	9.75	9.75	9.69	9.73	9.73	-0.10%	8,182
Apr 5, 2026	9.72	9.75	9.69	9.74	9.74	0.21%	21,085
Apr 2, 2026	9.71	9.73	9.69	9.72	9.72	0.21%	12,435
Apr 1, 2026	9.71	9.72	9.69	9.70	9.70	-	15,030
Mar 31, 2026	9.62	9.72	9.62	9.70	9.70	0.94%	7,589
Mar 30, 2026	9.59	9.63	9.58	9.61	9.61	0.31%	14,197
Mar 29, 2026	9.58	9.60	9.56	9.58	9.58	0.21%	7,963
Mar 26, 2026	9.55	9.59	9.52	9.56	9.56	0.31%	17,886
Mar 25, 2026	9.47	9.54	9.45	9.53	9.53	1.06%	22,153
Mar 24, 2026	9.40	9.43	9.39	9.43	9.43	0.32%	10,766
Mar 16, 2026	9.38	9.40	9.36	9.40	9.40	0.11%	4,087
Mar 15, 2026	9.41	9.41	9.32	9.39	9.39	-0.42%	2,365
Mar 12, 2026	9.45	9.45	9.43	9.43	9.43	-	7,085
Mar 11, 2026	9.43	9.48	9.43	9.43	9.43	-0.21%	7,578
Mar 10, 2026	9.35	9.45	9.35	9.45	9.45	0.85%	10,047
Mar 9, 2026	9.52	9.52	9.37	9.37	9.37	-1.58%	10,609
Mar 8, 2026	9.33	9.52	9.33	9.52	9.52	2.15%	18,627
Mar 5, 2026	9.27	9.36	9.26	9.32	9.32	0.76%	34,468