TADAWUL:9523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	59.70	62.00	59.20	60.85	60.85	2.18%	39,062
May 20, 2026	59.00	60.15	56.90	59.55	59.55	0.93%	27,135
May 19, 2026	56.90	60.95	56.90	59.00	59.00	4.06%	45,613
May 18, 2026	56.30	56.95	54.80	56.70	56.70	0.71%	14,910
May 17, 2026	56.00	56.55	54.50	56.30	56.30	-0.35%	1,573
May 14, 2026	56.15	56.85	54.50	56.50	56.50	-0.62%	42,777
May 13, 2026	56.15	56.85	55.75	56.85	56.85	-0.26%	9,053
May 12, 2026	56.20	58.25	55.70	57.00	57.00	0.09%	11,566
May 11, 2026	57.50	57.85	56.00	56.95	56.95	-0.09%	9,569
May 10, 2026	58.40	58.40	57.00	57.00	57.00	-	12,305
May 7, 2026	58.45	58.45	56.05	57.00	57.00	-2.48%	33,809
May 6, 2026	59.00	59.75	58.00	58.45	58.45	-2.75%	15,459
May 5, 2026	60.25	61.25	57.90	60.10	60.10	0.08%	25,108
May 4, 2026	56.05	60.60	56.00	60.05	60.05	5.35%	102,346
May 3, 2026	55.85	57.00	55.85	57.00	57.00	2.33%	14,156
Apr 30, 2026	54.15	55.75	52.00	55.70	55.70	2.86%	74,204
Apr 29, 2026	53.00	56.15	51.30	54.15	54.15	3.74%	37,375
Apr 28, 2026	52.05	52.75	50.70	52.20	52.20	-0.57%	25,235
Apr 27, 2026	54.10	54.40	51.00	52.50	52.50	-1.87%	36,766
Apr 26, 2026	53.35	54.20	51.75	53.50	53.50	-	19,133
Apr 23, 2026	54.80	54.80	52.90	53.50	53.50	-0.93%	11,928
Apr 22, 2026	54.25	55.10	53.10	54.00	54.00	0.37%	22,796
Apr 21, 2026	56.50	57.70	53.70	53.80	53.80	-5.61%	269,408
Apr 20, 2026	56.00	57.80	55.40	57.00	57.00	2.33%	60,924
Apr 19, 2026	53.70	56.00	52.45	55.70	55.70	4.11%	53,171
Apr 16, 2026	50.00	55.00	50.00	53.50	53.50	6.89%	101,599
Apr 15, 2026	48.70	50.80	48.70	50.05	50.05	2.94%	12,212
Apr 14, 2026	48.50	50.00	48.10	48.62	48.62	0.66%	26,930
Apr 13, 2026	45.50	48.78	45.50	48.30	48.30	5.46%	35,209
Apr 12, 2026	43.80	45.90	43.80	45.80	45.80	1.78%	10,352
Apr 9, 2026	44.92	45.12	44.20	45.00	45.00	0.90%	19,641
Apr 8, 2026	45.00	46.20	44.56	44.60	44.60	1.36%	40,834
Apr 7, 2026	44.02	44.68	43.64	44.00	44.00	-1.92%	8,589
Apr 6, 2026	44.82	47.00	44.40	44.86	44.86	0.81%	95,183
Apr 5, 2026	45.00	46.50	44.12	44.50	44.50	-1.07%	13,712
Apr 2, 2026	42.00	45.02	42.00	44.98	44.98	6.84%	50,623
Apr 1, 2026	41.84	42.10	41.82	42.10	42.10	0.43%	4,187
Mar 31, 2026	42.14	42.98	41.80	41.92	41.92	-1.13%	23,032
Mar 30, 2026	41.90	44.12	41.90	42.40	42.40	-0.93%	30,422
Mar 29, 2026	42.90	42.90	41.50	42.80	42.80	1.90%	2,225
Mar 26, 2026	42.02	42.54	41.84	42.00	42.00	-1.32%	25,195
Mar 25, 2026	42.56	42.56	42.56	42.56	42.56	1.96%	276
Mar 24, 2026	42.46	43.04	41.60	41.74	41.74	-2.25%	5,133
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