TADAWUL:9539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.30	2.52	2.30	2.35	2.35	-2.49%	185,266
Nov 9, 2026	2.38	2.50	2.32	2.41	2.41	-0.82%	384,405
Nov 8, 2026	2.43	2.43	2.43	2.43	2.43	-	2
Nov 5, 2026	2.37	2.56	2.31	2.43	2.43	-2.41%	391,324
Nov 4, 2026	2.35	2.55	2.35	2.49	2.49	7.33%	122,077
Nov 3, 2026	2.32	2.32	2.32	2.32	2.32	-4.13%	4,001
Nov 2, 2026	2.45	2.45	2.42	2.42	2.42	0.83%	8,347
Nov 1, 2026	2.30	2.65	2.30	2.40	2.40	0.84%	295,013
Oct 29, 2026	2.39	2.57	2.36	2.38	2.38	-3.25%	176,149
Oct 28, 2026	2.40	2.46	2.40	2.46	2.46	5.13%	22,602
Oct 27, 2026	2.33	2.47	2.29	2.34	2.34	0.43%	148,450
Oct 26, 2026	2.33	2.33	2.33	2.33	2.33	0.87%	3,012
Oct 25, 2026	2.43	2.44	2.31	2.31	2.31	-6.10%	135,751
Oct 22, 2026	2.38	2.54	2.32	2.46	2.46	-3.91%	238,930
Oct 21, 2026	2.56	2.56	2.56	2.56	2.56	-	2,656
Oct 20, 2026	2.54	2.56	2.46	2.56	2.56	-2.29%	17,470
Oct 19, 2026	2.59	2.62	2.59	2.62	2.62	2.75%	25,049
Oct 18, 2026	2.61	2.63	2.54	2.55	2.55	-5.56%	31,871
Oct 15, 2026	2.50	2.70	2.50	2.70	2.70	1.12%	111,686
Oct 14, 2026	2.43	2.72	2.42	2.67	2.67	5.53%	356,142
Oct 13, 2026	2.53	2.53	2.53	2.53	2.53	-	16
Oct 12, 2026	2.65	2.68	2.52	2.53	2.53	-1.94%	19,327
Oct 11, 2026	2.59	2.59	2.58	2.58	2.58	-1.15%	23,182
Oct 8, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Oct 7, 2026	2.61	2.61	2.61	2.61	2.61	-	-
Oct 6, 2026	2.55	2.61	2.55	2.61	2.61	-2.97%	14,601
Oct 5, 2026	2.69	2.69	2.69	2.69	2.69	-	538
Oct 4, 2026	2.69	2.69	2.69	2.69	2.69	-1.47%	5,000
Oct 1, 2026	2.73	2.73	2.73	2.73	2.73	-	1
Sep 30, 2026	2.73	2.73	2.73	2.73	2.73	-	12,762
Sep 29, 2026	2.73	2.73	2.73	2.73	2.73	-2.15%	15,435
Sep 28, 2026	2.79	2.79	2.79	2.79	2.79	2.95%	8,245
Sep 27, 2026	2.77	2.83	2.70	2.71	2.71	-4.58%	77,425
Sep 24, 2026	2.84	2.84	2.84	2.84	2.84	-0.35%	7,890
Sep 22, 2026	2.70	2.85	2.70	2.85	2.85	2.52%	191,593
Sep 21, 2026	2.78	2.78	2.78	2.78	2.78	4.12%	16,999
Sep 20, 2026	2.74	3.08	2.67	2.67	2.67	0.38%	18,801
Sep 17, 2026	2.74	2.75	2.66	2.66	2.66	-5.67%	10,035
Sep 16, 2026	2.70	3.03	2.53	2.82	2.82	2.17%	199,791
Sep 15, 2026	2.65	2.76	2.55	2.76	2.76	1.85%	118,236
Sep 14, 2026	2.64	2.80	2.63	2.71	2.71	-3.21%	134,708
Sep 13, 2026	2.80	2.90	2.78	2.80	2.80	3.32%	52,976
Sep 10, 2026	2.87	2.89	2.67	2.71	2.71	-4.58%	53,490
Sep 9, 2026	2.85	2.85	2.72	2.84	2.84	2.90%	56,086
Sep 8, 2026	3.00	3.00	2.76	2.76	2.76	-8.00%	191,134
Sep 7, 2026	2.95	3.10	2.90	3.00	3.00	-	116,785
Sep 6, 2026	3.00	3.00	3.00	3.00	3.00	-1.32%	2,501
Sep 3, 2026	3.00	3.04	2.99	3.04	3.04	1.33%	48,782
Sep 2, 2026	3.00	3.00	3.00	3.00	3.00	-	8,336
Sep 1, 2026	3.00	3.00	3.00	3.00	3.00	-	11,893