TADAWUL:9532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.22	2.30	2.22	2.30	2.30	0.44%	26,507
May 6, 2026	2.18	2.29	2.18	2.29	2.29	5.05%	34,829
May 5, 2026	2.18	2.18	2.18	2.18	2.18	-5.22%	3,155
May 4, 2026	2.25	2.30	2.22	2.30	2.30	-	118,987
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