TADAWUL:9532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.33	2.40	2.33	2.33	2.33	-2.92%	20,884
Jul 22, 2026	2.36	2.40	2.29	2.40	2.40	-2.04%	33,474
Jul 21, 2026	2.45	2.45	2.45	2.45	2.45	-	1,659
Jul 20, 2026	2.34	2.45	2.34	2.45	2.45	2.08%	24,138
Jul 19, 2026	2.49	2.60	2.40	2.40	2.40	-2.04%	33,967
Jul 16, 2026	2.40	2.45	2.40	2.45	2.45	-1.21%	19,209
Jul 15, 2026	2.40	2.49	2.40	2.48	2.48	-	33,161
Jul 14, 2026	2.41	2.49	2.41	2.48	2.48	-0.40%	13,144
Jul 13, 2026	2.44	2.49	2.38	2.49	2.49	-	51,323
Jul 12, 2026	2.48	2.54	2.40	2.49	2.49	-1.97%	251,401
Jul 9, 2026	2.30	2.56	2.30	2.54	2.54	8.55%	128,736
Jul 8, 2026	2.25	2.34	2.10	2.34	2.34	1.30%	410,404
Jul 7, 2026	2.31	2.31	2.31	2.31	2.31	-1.70%	7,497
Jul 6, 2026	2.35	2.35	2.10	2.35	2.35	-1.26%	447,748
Jul 5, 2026	2.40	2.40	2.36	2.38	2.38	-4.03%	23,751
Jul 2, 2026	2.31	2.48	2.31	2.48	2.48	8.30%	139,374
Jul 1, 2026	2.38	2.38	2.29	2.29	2.29	-4.58%	86,857
Jun 30, 2026	2.52	2.52	2.30	2.40	2.40	-4.76%	149,040
Jun 29, 2026	2.44	2.53	2.44	2.52	2.52	3.70%	126,227
Jun 28, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	35,549
Jun 25, 2026	2.43	2.44	2.40	2.40	2.40	-4.00%	102,638
Jun 24, 2026	2.49	2.50	2.48	2.50	2.50	0.81%	28,337
Jun 23, 2026	2.53	2.55	2.44	2.48	2.48	-2.36%	56,260
Jun 22, 2026	2.54	2.54	2.54	2.54	2.54	-2.31%	8,470
Jun 21, 2026	2.62	2.86	2.50	2.60	2.60	-1.52%	356,930
Jun 18, 2026	2.60	2.64	2.55	2.64	2.64	3.53%	31,602
Jun 17, 2026	2.51	2.55	2.47	2.55	2.55	-4.49%	106,584
Jun 16, 2026	2.63	2.67	2.50	2.67	2.67	-0.37%	128,977
Jun 15, 2026	2.49	2.72	2.49	2.68	2.68	7.63%	783,169
Jun 14, 2026	2.45	2.49	2.35	2.49	2.49	-1.19%	118,045
Jun 11, 2026	2.43	2.53	2.38	2.52	2.52	1.61%	418,354
Jun 10, 2026	2.26	2.48	2.26	2.48	2.48	9.25%	1,390,989
Jun 9, 2026	2.24	2.27	2.24	2.27	2.27	3.18%	26,396
Jun 8, 2026	2.20	2.20	2.20	2.20	2.20	-2.22%	8,651
Jun 7, 2026	2.16	2.25	2.16	2.25	2.25	0.45%	17,767
Jun 4, 2026	2.24	2.24	2.24	2.24	2.24	-1.32%	12,031
Jun 3, 2026	2.20	2.27	2.20	2.27	2.27	5.09%	22,097
Jun 2, 2026	2.22	2.26	2.16	2.16	2.16	-5.26%	122,886
Jun 1, 2026	2.16	2.30	2.16	2.28	2.28	2.24%	184,585
May 31, 2026	2.20	2.25	2.07	2.23	2.23	-1.76%	229,343
May 21, 2026	2.18	2.27	2.18	2.27	2.27	1.34%	72,711
May 20, 2026	2.17	2.24	2.15	2.24	2.24	-1.32%	27,153
May 19, 2026	2.14	2.29	2.14	2.27	2.27	3.18%	52,146
May 18, 2026	2.20	2.20	2.20	2.20	2.20	-	253
May 17, 2026	2.25	2.25	2.16	2.20	2.20	-4.35%	16,284
May 14, 2026	2.12	2.30	2.12	2.30	2.30	0.44%	99,792
May 13, 2026	2.29	2.29	2.29	2.29	2.29	-	299
May 12, 2026	2.29	2.29	2.29	2.29	2.29	-	10
May 11, 2026	2.23	2.30	2.16	2.29	2.29	1.78%	77,370
May 10, 2026	2.23	2.26	2.12	2.25	2.25	-2.17%	127,927