TADAWUL:9532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.27	2.28	2.15	2.19	2.19	-3.95%	67,395
Mar 2, 2026	2.19	2.28	2.13	2.28	2.28	6.54%	308,207
Mar 1, 2026	2.12	2.23	2.12	2.14	2.14	-6.14%	71,608
Feb 26, 2026	2.28	2.28	2.28	2.28	2.28	-	4
Feb 25, 2026	2.21	2.28	2.11	2.28	2.28	-0.87%	142,517
Feb 24, 2026	2.21	2.30	2.20	2.30	2.30	2.22%	77,534
Feb 23, 2026	2.27	2.30	2.25	2.25	2.25	-3.43%	19,207
Feb 19, 2026	2.28	2.33	2.28	2.33	2.33	1.30%	421,989
Feb 18, 2026	2.30	2.34	2.29	2.30	2.30	-2.13%	363,091
Feb 17, 2026	2.25	2.35	2.25	2.35	2.35	-0.84%	437,594
Feb 16, 2026	2.33	2.38	2.31	2.37	2.37	-	220,069
Feb 15, 2026	2.31	2.38	2.31	2.37	2.37	0.42%	115,433
Feb 12, 2026	2.31	2.36	2.28	2.36	2.36	-	325,262
Feb 11, 2026	2.34	2.36	2.28	2.36	2.36	0.85%	431,128
Feb 10, 2026	2.31	2.37	2.30	2.34	2.34	-1.27%	213,974
Feb 9, 2026	2.32	2.37	2.32	2.37	2.37	-	239,518
Feb 8, 2026	2.29	2.37	2.29	2.37	2.37	5.80%	494,597
Feb 5, 2026	2.28	2.29	2.23	2.24	2.24	-	246,404
Feb 4, 2026	2.26	2.28	2.23	2.24	2.24	0.45%	143,973
Feb 3, 2026	2.23	2.26	2.23	2.23	2.23	-	40,891
Feb 2, 2026	2.28	2.28	2.23	2.23	2.23	-0.89%	231,570
Feb 1, 2026	2.32	2.32	2.24	2.25	2.25	-1.75%	206,042
Jan 29, 2026	2.21	2.38	2.21	2.29	2.29	2.23%	535,100
Jan 28, 2026	2.23	2.27	2.08	2.24	2.24	-	262,594
Jan 27, 2026	2.25	2.25	2.20	2.24	2.24	-2.61%	135,896
Jan 26, 2026	2.24	2.34	2.22	2.30	2.30	-2.54%	371,224
Jan 25, 2026	2.37	2.38	2.25	2.36	2.36	-0.42%	305,587
Jan 22, 2026	2.33	2.38	2.30	2.37	2.37	0.42%	492,556
Jan 21, 2026	2.38	2.38	2.36	2.36	2.36	-	55,412
Jan 20, 2026	2.32	2.36	2.27	2.36	2.36	1.72%	434,459
Jan 19, 2026	2.35	2.35	2.22	2.32	2.32	-1.28%	152,600
Jan 18, 2026	2.36	2.36	2.34	2.35	2.35	-0.84%	48,224
Jan 15, 2026	2.39	2.39	2.37	2.37	2.37	-0.84%	13,956
Jan 14, 2026	2.38	2.39	2.35	2.39	2.39	1.27%	173,002
Jan 13, 2026	2.36	2.38	2.34	2.36	2.36	-0.84%	187,961
Jan 12, 2026	2.31	2.39	2.31	2.38	2.38	2.15%	405,444
Jan 11, 2026	2.26	2.35	2.22	2.33	2.33	2.19%	1,098,291
Jan 8, 2026	2.18	2.28	2.13	2.28	2.28	4.59%	1,180,876
Jan 7, 2026	2.14	2.18	2.08	2.18	2.18	1.40%	277,981
Jan 6, 2026	1.90	2.17	1.89	2.15	2.15	7.50%	848,790
Jan 5, 2026	1.97	2.00	1.86	2.00	2.00	1.01%	321,118
Jan 4, 2026	2.04	2.04	1.98	1.98	1.98	-2.94%	335,439
Jan 1, 2026	2.13	2.14	2.00	2.04	2.04	-0.49%	254,160
Dec 31, 2025	2.03	2.14	2.03	2.05	2.05	1.49%	331,531
Dec 30, 2025	2.02	2.05	1.99	2.02	2.02	-5.16%	434,858
Dec 29, 2025	2.06	2.13	2.05	2.13	2.13	3.90%	118,275
Dec 28, 2025	2.10	2.15	2.00	2.05	2.05	-5.09%	170,001
Dec 25, 2025	2.10	2.16	2.10	2.16	2.16	2.86%	88,163
Dec 24, 2025	2.05	2.10	2.05	2.10	2.10	-	45,946
Dec 23, 2025	2.10	2.10	2.07	2.10	2.10	-3.67%	214,534