TADAWUL:9523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	48.50	50.00	48.10	48.10	-	-0.41%	8,943
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
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