TADAWUL:9523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.00	46.90	45.98	46.90	46.90	2.00%	5,882
Feb 9, 2026	46.00	46.10	45.70	45.98	45.98	-0.26%	8,431
Feb 8, 2026	46.04	46.10	46.00	46.10	46.10	-0.65%	1,797
Feb 5, 2026	47.00	47.00	46.40	46.40	46.40	-1.28%	5,463
Feb 4, 2026	45.80	47.02	45.80	47.00	47.00	2.22%	8,303
Feb 3, 2026	45.00	46.02	44.90	45.98	45.98	-0.30%	43,518
Feb 2, 2026	44.00	46.12	43.20	46.12	46.12	5.78%	35,569
Feb 1, 2026	47.40	47.40	43.60	43.60	43.60	-3.33%	12,542
Jan 29, 2026	42.34	45.80	42.02	45.10	45.10	4.93%	66,282
Jan 28, 2026	41.96	43.40	41.94	42.98	42.98	2.82%	41,428
Jan 27, 2026	39.20	41.80	38.50	41.80	41.80	6.91%	41,828
Jan 26, 2026	39.90	39.90	39.10	39.10	39.10	0.51%	615
Jan 25, 2026	39.90	39.90	38.32	38.90	38.90	0.41%	833
Jan 22, 2026	38.90	40.94	38.60	38.74	38.74	0.47%	15,907
Jan 21, 2026	38.52	38.70	37.88	38.56	38.56	4.22%	7,487
Jan 20, 2026	37.24	37.80	37.00	37.00	37.00	-1.60%	9,588
Jan 19, 2026	38.04	39.00	37.60	37.60	37.60	-1.83%	1,889
Jan 18, 2026	38.00	39.16	37.32	38.30	38.30	1.22%	10,206
Jan 15, 2026	36.96	37.84	36.96	37.84	37.84	2.22%	1,103
Jan 14, 2026	38.64	39.00	37.00	37.02	37.02	-1.59%	5,937
Jan 13, 2026	37.00	38.34	35.20	37.62	37.62	-3.04%	24,885
Jan 12, 2026	38.00	38.80	38.00	38.80	38.80	3.74%	6,947
Jan 11, 2026	36.50	37.40	35.02	37.40	37.40	1.63%	8,946
Jan 8, 2026	35.00	37.00	34.50	36.80	36.80	2.85%	22,438
Jan 7, 2026	32.80	35.80	32.68	35.78	35.78	9.82%	27,382
Jan 6, 2026	32.42	33.00	32.00	32.58	32.58	0.56%	8,035
Jan 5, 2026	33.00	33.00	31.50	32.40	32.40	-2.29%	4,600
Jan 4, 2026	33.96	34.20	33.00	33.16	33.16	-3.88%	7,481
Jan 1, 2026	34.00	34.50	34.00	34.50	34.50	-0.69%	13,263
Dec 31, 2025	34.74	34.74	34.74	34.74	34.74	1.28%	588
Dec 30, 2025	34.30	34.30	34.30	34.30	34.30	-2.22%	249
Dec 29, 2025	35.00	35.20	34.30	35.08	35.08	0.23%	1,424
Dec 28, 2025	35.00	35.02	34.00	35.00	35.00	-1.41%	6,388
Dec 25, 2025	34.32	35.50	34.32	35.50	35.50	1.54%	1,251
Dec 24, 2025	35.70	35.80	34.36	34.96	34.96	-2.56%	7,779
Dec 23, 2025	35.88	35.88	35.88	35.88	35.88	2.46%	626
Dec 22, 2025	35.42	35.42	35.02	35.02	35.02	-0.74%	2,491
Dec 21, 2025	35.10	35.84	35.10	35.28	35.28	0.86%	3,665
Dec 18, 2025	35.10	35.10	34.02	34.98	34.98	-2.83%	2,051
Dec 17, 2025	36.20	36.40	36.00	36.00	36.00	-1.04%	6,790
Dec 16, 2025	35.70	36.38	34.10	36.38	36.38	1.06%	7,643
Dec 15, 2025	36.00	36.00	36.00	36.00	36.00	-	730
Dec 14, 2025	36.74	37.10	35.00	36.00	36.00	-3.02%	20,402
Dec 11, 2025	37.10	37.12	37.00	37.12	37.12	0.32%	1,059
Dec 10, 2025	37.00	38.00	36.76	37.00	37.00	-0.80%	6,829
Dec 9, 2025	37.28	37.30	37.24	37.30	37.30	3.04%	3,152
Dec 8, 2025	36.50	36.70	36.00	36.20	36.20	-1.04%	2,997
Dec 7, 2025	35.00	37.00	35.00	36.58	36.58	-0.81%	12,497
Dec 4, 2025	37.58	37.60	36.20	36.88	36.88	1.93%	13,831
Dec 3, 2025	35.70	36.90	35.70	36.18	36.18	0.50%	14,148