TADAWUL:9523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	40.50	42.80	40.50	42.70	42.70	8.05%	56,669
Mar 15, 2026	45.00	46.50	36.54	39.52	39.52	-15.23%	139,927
Mar 12, 2026	46.00	46.62	45.46	46.62	46.62	2.46%	6,553
Mar 11, 2026	45.32	47.00	45.32	45.50	45.50	-	16,543
Mar 10, 2026	44.64	46.00	44.50	45.50	45.50	2.25%	22,874
Mar 9, 2026	47.50	47.50	44.00	44.50	44.50	-2.71%	13,102
Mar 8, 2026	44.00	46.50	43.88	45.74	45.74	4.14%	14,951
Mar 5, 2026	45.60	45.60	43.92	43.92	43.92	-3.47%	18,621
Mar 4, 2026	45.90	46.00	44.00	45.50	45.50	3.41%	4,294
Mar 3, 2026	45.00	45.00	44.00	44.00	44.00	-2.22%	2,327
Mar 2, 2026	44.50	45.00	43.30	45.00	45.00	4.55%	2,892
Mar 1, 2026	42.50	43.04	42.50	43.04	43.04	-2.18%	328
Feb 26, 2026	44.20	44.20	44.00	44.00	44.00	-2.70%	2,243
Feb 25, 2026	45.22	45.22	45.22	45.22	45.22	3.95%	675
Feb 24, 2026	43.00	43.50	42.70	43.50	43.50	-0.91%	5,992
Feb 23, 2026	44.10	44.88	42.60	43.90	43.90	-1.61%	10,360
Feb 19, 2026	45.12	45.90	44.62	44.62	44.62	-2.79%	20,522
Feb 18, 2026	45.90	45.90	45.90	45.90	45.90	-	2
Feb 17, 2026	45.54	46.12	44.70	45.90	45.90	2.00%	13,662
Feb 16, 2026	45.10	45.10	44.98	45.00	45.00	-0.88%	3,952
Feb 15, 2026	45.00	45.40	45.00	45.40	45.40	0.89%	4,433
Feb 12, 2026	45.02	45.02	45.00	45.00	45.00	-4.05%	3,734
Feb 11, 2026	46.90	46.90	46.90	46.90	46.90	-	12
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