TADAWUL:9548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	42.98	43.00	41.52	42.90	42.90	-0.23%	8,199
Feb 10, 2026	43.56	45.16	42.40	43.00	43.00	-4.83%	12,361
Feb 9, 2026	45.18	45.18	45.18	45.18	45.18	-	-
Feb 8, 2026	42.00	45.18	42.00	45.18	45.18	1.53%	4,094
Feb 5, 2026	44.26	47.00	44.26	44.50	44.50	-1.16%	8,874
Feb 4, 2026	43.50	45.06	43.50	45.02	45.02	3.49%	4,744
Feb 3, 2026	42.50	44.00	40.44	43.50	43.50	-1.09%	8,112
Feb 2, 2026	42.00	43.98	41.52	43.98	43.98	1.57%	459
Feb 1, 2026	44.56	45.28	43.22	43.30	43.30	-6.64%	3,970
Jan 29, 2026	43.38	46.38	41.00	46.38	46.38	7.91%	6,376
Jan 28, 2026	43.50	44.40	42.30	42.98	42.98	-0.05%	8,995
Jan 27, 2026	44.84	46.64	43.00	43.00	43.00	-8.35%	14,213
Jan 26, 2026	49.36	49.36	46.92	46.92	46.92	-5.71%	7,407
Jan 25, 2026	49.76	49.76	49.76	49.76	49.76	-1.47%	1,251
Jan 22, 2026	49.98	50.50	49.98	50.50	50.50	3.78%	128
Jan 21, 2026	47.00	48.66	47.00	48.66	48.66	2.88%	4,650
Jan 20, 2026	43.82	48.00	43.82	47.30	47.30	6.29%	12,737
Jan 19, 2026	44.52	45.98	44.00	44.50	44.50	-2.07%	5,418
Jan 18, 2026	45.68	46.00	44.50	45.44	45.44	-6.92%	5,711
Jan 15, 2026	46.86	48.82	46.86	48.82	48.82	5.95%	844
Jan 14, 2026	46.56	47.30	46.00	46.08	46.08	-2.29%	3,773
Jan 13, 2026	47.00	47.16	45.72	47.16	47.16	2.30%	5,046
Jan 12, 2026	47.00	47.00	46.10	46.10	46.10	-5.14%	1,631
Jan 11, 2026	47.02	51.50	47.02	48.60	48.60	-1.78%	1,512
Jan 8, 2026	48.92	51.50	48.92	49.48	49.48	0.98%	3,116
Jan 7, 2026	49.52	54.95	49.00	49.00	49.00	-4.48%	14,610
Jan 6, 2026	49.10	51.50	49.00	51.30	51.30	1.89%	3,711
Jan 5, 2026	49.34	50.35	49.34	50.35	50.35	0.10%	1,797
Jan 4, 2026	49.00	50.30	48.90	50.30	50.30	-2.14%	6,455
Jan 1, 2026	49.48	51.50	48.12	51.40	51.40	3.88%	2,246
Dec 31, 2025	46.90	49.86	42.30	49.48	49.48	5.50%	58,498
Dec 30, 2025	42.02	47.00	41.00	46.90	46.90	11.72%	15,508
Dec 29, 2025	41.98	41.98	41.98	41.98	41.98	-4.59%	564
Dec 28, 2025	41.70	44.00	41.70	44.00	44.00	-0.63%	444
Dec 25, 2025	42.70	44.28	42.00	44.28	44.28	8.00%	3,775
Dec 24, 2025	40.74	42.70	37.50	41.00	41.00	-0.49%	40,263
Dec 23, 2025	41.24	41.24	40.92	41.20	41.20	-1.86%	793
Dec 22, 2025	42.00	42.20	41.98	41.98	41.98	-	24,961
Dec 21, 2025	41.00	44.32	39.50	41.98	41.98	0.29%	56,281
Dec 18, 2025	39.84	41.86	39.84	41.86	41.86	4.65%	483
Dec 17, 2025	37.42	41.00	35.70	40.00	40.00	5.26%	51,721
Dec 16, 2025	37.42	40.48	37.06	38.00	38.00	-0.47%	9,953
Dec 15, 2025	37.82	38.18	37.82	38.18	38.18	-3.59%	1,725
Dec 14, 2025	37.72	39.60	37.72	39.60	39.60	-0.95%	2,701
Dec 11, 2025	37.22	39.98	37.22	39.98	39.98	7.01%	14,611
Dec 10, 2025	37.40	37.40	36.34	37.36	37.36	-2.71%	4,640
Dec 9, 2025	38.88	40.80	37.90	38.40	38.40	-3.66%	7,179
Dec 8, 2025	39.86	39.86	39.86	39.86	39.86	-2.54%	101
Dec 7, 2025	40.90	40.90	40.90	40.90	40.90	-	182
Dec 4, 2025	40.30	40.90	36.48	40.90	40.90	6.51%	42,000