TADAWUL:9532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	2.16	2.30	2.04	2.30	2.30	2.22%	1,334,756
Apr 30, 2026	2.19	2.25	2.19	2.25	2.25	-	36,655
Apr 29, 2026	2.18	2.25	2.12	2.25	2.25	-0.44%	252,900
Apr 28, 2026	2.20	2.26	2.13	2.26	2.26	4.63%	750,988
Apr 27, 2026	2.09	2.20	2.09	2.16	2.16	2.86%	315,500
Apr 26, 2026	2.01	2.10	2.01	2.10	2.10	0.96%	30,946
Apr 23, 2026	2.05	2.09	2.02	2.08	2.08	-1.89%	116,591
Apr 22, 2026	2.12	2.12	2.12	2.12	2.12	-	634
Apr 21, 2026	2.08	2.12	2.05	2.12	2.12	1.44%	173,646
Apr 20, 2026	2.08	2.18	2.08	2.09	2.09	-2.34%	143,439
Apr 19, 2026	2.10	2.19	2.06	2.14	2.14	-0.47%	82,708
Apr 16, 2026	2.10	2.15	2.06	2.15	2.15	1.90%	173,172
Apr 15, 2026	2.13	2.13	2.11	2.11	2.11	-4.09%	127,576
Apr 14, 2026	2.11	2.20	2.11	2.20	2.20	0.92%	17,789
Apr 13, 2026	2.18	2.18	2.17	2.18	2.18	2.83%	31,832
Apr 12, 2026	2.15	2.15	2.10	2.12	2.12	-4.93%	43,694
Apr 9, 2026	2.23	2.23	2.23	2.23	2.23	3.24%	3,002
Apr 8, 2026	2.17	2.24	2.16	2.16	2.16	1.89%	54,061
Apr 7, 2026	2.16	2.23	2.12	2.12	2.12	-5.36%	23,726
Apr 6, 2026	2.15	2.24	2.12	2.24	2.24	4.19%	137,939
Apr 5, 2026	2.24	2.25	2.14	2.15	2.15	-6.11%	316,903
Apr 2, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	18,773
Apr 1, 2026	2.26	2.30	2.26	2.30	2.30	-	26,414
Mar 31, 2026	2.36	2.36	2.30	2.30	2.30	1.32%	18,152
Mar 30, 2026	2.30	2.37	2.26	2.27	2.27	-0.87%	157,422
Mar 29, 2026	2.31	2.37	2.29	2.29	2.29	-1.72%	176,583
Mar 26, 2026	2.18	2.33	2.16	2.33	2.33	4.02%	582,185
Mar 25, 2026	2.19	2.24	2.15	2.24	2.24	3.23%	67,831
Mar 24, 2026	2.15	2.24	2.15	2.17	2.17	-3.13%	55,616
Mar 16, 2026	2.18	2.24	2.18	2.24	2.24	-1.32%	41,855
Mar 15, 2026	2.25	2.27	2.25	2.27	2.27	-0.44%	6,409
Mar 12, 2026	2.17	2.28	2.16	2.28	2.28	1.33%	34,172
Mar 11, 2026	2.25	2.25	2.25	2.25	2.25	-	500
Mar 10, 2026	2.16	2.25	2.15	2.25	2.25	-0.88%	250,726
Mar 9, 2026	2.23	2.27	2.21	2.27	2.27	0.89%	30,501
Mar 8, 2026	2.17	2.27	2.17	2.25	2.25	-0.88%	50,126
Mar 5, 2026	2.27	2.27	2.23	2.27	2.27	0.44%	27,046
Mar 4, 2026	2.15	2.28	2.15	2.26	2.26	-0.44%	111,034
Mar 3, 2026	2.27	2.28	2.15	2.27	2.27	-0.44%	89,550
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