TADAWUL:9523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	60.25	60.25	59.50	60.15	60.15	-0.66%	3,905
Jul 1, 2026	60.00	61.50	59.10	60.55	60.55	2.98%	10,402
Jun 30, 2026	59.10	59.55	57.55	58.80	58.80	-2.00%	4,056
Jun 29, 2026	59.05	61.15	58.65	60.00	60.00	2.56%	22,783
Jun 28, 2026	61.00	61.05	57.15	58.50	58.50	-4.88%	11,033
Jun 25, 2026	60.85	61.85	60.85	61.50	61.50	0.82%	12,991
Jun 24, 2026	62.60	62.60	61.00	61.00	61.00	-2.24%	9,373
Jun 23, 2026	63.70	64.40	62.30	62.40	62.40	-2.27%	18,187
Jun 22, 2026	63.20	64.55	63.20	63.85	63.85	0.71%	8,157
Jun 21, 2026	63.10	63.40	62.55	63.40	63.40	0.24%	4,479
Jun 18, 2026	63.00	63.75	62.00	63.25	63.25	0.16%	16,621
Jun 17, 2026	61.90	63.70	61.60	63.15	63.15	1.45%	24,739
Jun 16, 2026	62.30	63.00	61.85	62.25	62.25	0.40%	4,334
Jun 15, 2026	60.75	62.35	58.90	62.00	62.00	7.27%	16,193
Jun 14, 2026	64.15	65.05	62.10	62.10	57.80	-3.12%	31,382
Jun 11, 2026	61.00	64.20	61.00	64.10	59.66	4.91%	105,162
Jun 10, 2026	61.80	63.00	60.20	61.10	56.87	-1.45%	33,554
Jun 9, 2026	63.45	63.45	61.15	62.00	57.71	-1.59%	47,794
Jun 8, 2026	62.90	63.50	61.85	63.00	58.64	0.88%	23,126
Jun 7, 2026	63.05	63.90	62.45	62.45	58.13	-1.73%	2,738
Jun 4, 2026	63.00	65.90	63.00	63.55	59.15	0.71%	101,411
Jun 3, 2026	63.00	63.25	62.50	63.10	58.73	-0.32%	2,273
Jun 2, 2026	62.65	63.50	61.70	63.30	58.92	-0.63%	16,728
Jun 1, 2026	61.80	64.45	61.70	63.70	59.29	3.16%	34,816
May 31, 2026	60.00	63.60	60.00	61.75	57.47	1.48%	25,935
May 21, 2026	59.70	62.00	59.20	60.85	56.64	2.18%	39,062
May 20, 2026	59.00	60.15	56.90	59.55	55.43	0.93%	27,135
May 19, 2026	56.90	60.95	56.90	59.00	54.91	4.06%	45,613
May 18, 2026	56.30	56.95	54.80	56.70	52.77	0.71%	14,910
May 17, 2026	56.00	56.55	54.50	56.30	52.40	-0.35%	1,573
May 14, 2026	56.15	56.85	54.50	56.50	52.59	-0.62%	42,777
May 13, 2026	56.15	56.85	55.75	56.85	52.91	-0.26%	9,053
May 12, 2026	56.20	58.25	55.70	57.00	53.05	0.09%	11,566
May 11, 2026	57.50	57.85	56.00	56.95	53.01	-0.09%	9,569
May 10, 2026	58.40	58.40	57.00	57.00	53.05	-	12,305
May 7, 2026	58.45	58.45	56.05	57.00	53.05	-2.48%	33,809
May 6, 2026	59.00	59.75	58.00	58.45	54.40	-2.75%	15,459
May 5, 2026	60.25	61.25	57.90	60.10	55.94	0.08%	25,108
May 4, 2026	56.05	60.60	56.00	60.05	55.89	5.35%	102,346
May 3, 2026	55.85	57.00	55.85	57.00	53.05	2.33%	14,156
Apr 30, 2026	54.15	55.75	52.00	55.70	51.84	2.86%	74,204
Apr 29, 2026	53.00	56.15	51.30	54.15	50.40	3.74%	37,375
Apr 28, 2026	52.05	52.75	50.70	52.20	48.59	-0.57%	25,235
Apr 27, 2026	54.10	54.40	51.00	52.50	48.86	-1.87%	36,766
Apr 26, 2026	53.35	54.20	51.75	53.50	49.80	-	19,133
Apr 23, 2026	54.80	54.80	52.90	53.50	49.80	-0.93%	11,928
Apr 22, 2026	54.25	55.10	53.10	54.00	50.26	0.37%	22,796
Apr 21, 2026	56.50	57.70	53.70	53.80	50.07	-5.61%	269,408
Apr 20, 2026	56.00	57.80	55.40	57.00	53.05	2.33%	60,924
Apr 19, 2026	53.70	56.00	52.45	55.70	51.84	4.11%	53,171