TADAWUL:9510 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	37.00	37.40	37.00	37.40	37.40	2.47%	1,254
May 20, 2026	37.02	37.90	36.14	36.50	36.50	-6.36%	4,041
May 19, 2026	40.50	40.50	37.12	38.98	38.98	-5.30%	2,648
May 18, 2026	41.16	41.16	41.16	41.16	41.16	-	140
May 17, 2026	41.16	41.16	41.16	41.16	41.16	-2.00%	253
May 14, 2026	42.52	42.52	42.00	42.00	42.00	-1.18%	532
May 13, 2026	42.46	42.50	42.46	42.50	42.50	-0.47%	1,501
May 12, 2026	43.00	43.34	41.80	42.70	42.70	-6.93%	1,098
May 11, 2026	44.88	47.44	44.88	45.88	45.88	-3.82%	1,875
May 10, 2026	46.00	47.70	46.00	47.70	47.70	4.84%	520
May 7, 2026	49.70	49.70	45.46	45.50	45.50	-14.15%	8,200
May 6, 2026	46.74	53.00	46.10	53.00	53.00	6.64%	2,912
May 5, 2026	48.16	49.72	46.00	49.70	49.70	0.44%	8,784
May 4, 2026	49.48	49.48	49.48	49.48	49.48	3.00%	639
May 3, 2026	54.10	54.20	48.04	48.04	48.04	-6.17%	12,134
Apr 30, 2026	51.00	56.00	51.00	51.20	51.20	0.49%	4,660
Apr 29, 2026	44.38	50.95	44.38	50.95	50.95	16.64%	3,149
Apr 28, 2026	45.92	48.46	43.16	43.68	43.68	-0.86%	10,644
Apr 27, 2026	38.98	44.98	38.98	44.06	44.06	15.58%	8,606
Apr 26, 2026	38.86	39.00	38.12	38.12	38.12	-0.05%	826
Apr 23, 2026	38.10	39.00	38.10	38.14	38.14	-3.44%	961
Apr 22, 2026	39.50	39.50	39.50	39.50	39.50	-	10
Apr 21, 2026	39.20	40.00	39.00	39.50	39.50	1.28%	1,153
Apr 20, 2026	37.20	39.00	37.20	39.00	39.00	4.56%	9,115
Apr 19, 2026	36.70	37.30	36.70	37.30	37.30	1.75%	344
Apr 16, 2026	37.50	37.50	36.66	36.66	36.66	-2.66%	510
Apr 15, 2026	36.50	37.66	36.50	37.66	37.66	-1.88%	3,270
Apr 14, 2026	38.18	38.38	37.64	38.38	38.38	-0.31%	1,379
Apr 13, 2026	38.50	38.50	38.50	38.50	38.50	0.84%	283
Apr 12, 2026	38.00	38.18	38.00	38.18	38.18	1.81%	755
Apr 9, 2026	38.00	38.00	36.80	37.50	37.50	-4.14%	4,066
Apr 8, 2026	40.90	40.90	39.12	39.12	39.12	-4.59%	688
Apr 7, 2026	44.70	46.90	40.30	41.00	41.00	-8.48%	8,382
Apr 6, 2026	44.08	48.78	43.10	44.80	44.80	-1.28%	14,579
Apr 5, 2026	46.00	46.00	45.38	45.38	45.38	-6.08%	934
Apr 2, 2026	48.32	48.32	48.32	48.32	48.32	-	37
Apr 1, 2026	48.32	48.32	48.32	48.32	48.32	-0.58%	274
Mar 31, 2026	48.60	48.60	48.60	48.60	48.60	0.83%	200
Mar 30, 2026	49.20	49.20	48.20	48.20	48.20	-2.03%	419
Mar 29, 2026	49.20	49.20	49.20	49.20	49.20	0.20%	203
Mar 26, 2026	49.10	49.10	49.10	49.10	49.10	-	184
Mar 25, 2026	49.50	49.50	47.90	49.10	49.10	-1.60%	1,562
Mar 24, 2026	49.90	49.90	49.90	49.90	49.90	0.20%	541
Mar 16, 2026	49.80	49.80	49.80	49.80	49.80	-	-
Mar 15, 2026	49.80	49.80	49.80	49.80	49.80	0.65%	300
Mar 12, 2026	50.05	50.05	49.48	49.48	49.48	-3.92%	1,544
Mar 11, 2026	51.30	51.50	51.30	51.50	51.50	-	665
Mar 10, 2026	51.50	51.50	51.50	51.50	51.50	-	2
Mar 9, 2026	51.10	51.50	51.10	51.50	51.50	0.19%	824
Mar 8, 2026	55.00	56.30	51.40	51.40	51.40	-2.10%	4,382