TADAWUL:9548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	32.00	33.64	32.00	33.64	33.64	2.56%	2,893
Sep 27, 2026	32.80	32.80	32.80	32.80	32.80	-	64
Sep 24, 2026	32.48	32.80	32.48	32.80	32.80	0.92%	16,885
Sep 22, 2026	32.50	32.50	32.50	32.50	32.50	-	242
Sep 21, 2026	32.50	32.50	32.50	32.50	32.50	-	1,716
Sep 20, 2026	32.50	32.50	32.50	32.50	32.50	-	3,002
Sep 17, 2026	32.00	32.72	32.00	32.50	32.50	-1.75%	4,176
Sep 16, 2026	32.80	33.60	32.80	33.08	33.08	0.12%	10,407
Sep 15, 2026	31.22	33.04	31.22	33.04	33.04	0.85%	858
Sep 14, 2026	32.30	32.76	32.00	32.76	32.76	-2.33%	6,331
Sep 13, 2026	34.50	34.50	32.76	33.54	33.54	0.78%	1,780
Sep 10, 2026	32.74	33.48	32.24	33.28	33.28	3.23%	10,588
Sep 9, 2026	33.02	33.64	31.60	32.24	32.24	0.69%	25,526
Sep 8, 2026	35.48	36.76	32.02	32.02	32.02	-9.70%	28,732
Sep 7, 2026	40.68	40.68	35.46	35.46	35.46	-9.95%	24,219
Sep 6, 2026	40.10	40.40	38.66	39.38	39.38	4.08%	1,617
Sep 3, 2026	38.06	38.06	36.47	37.84	37.84	1.92%	2,472
Sep 2, 2026	36.93	37.13	36.08	37.13	37.13	-2.56%	8,244
Sep 1, 2026	39.38	39.38	37.43	38.10	38.10	1.09%	4,237
Aug 31, 2026	37.50	39.30	37.13	37.69	37.69	-2.99%	11,476
Aug 30, 2026	39.00	39.38	38.85	38.85	38.85	-0.10%	4,282
Aug 27, 2026	38.85	38.89	38.85	38.89	38.89	0.48%	273
Aug 26, 2026	37.41	38.70	37.41	38.70	38.70	-1.34%	798
Aug 25, 2026	38.25	39.23	36.38	39.23	39.23	8.64%	8,446
Aug 24, 2026	37.50	39.75	35.72	36.11	36.11	-8.30%	20,311
Aug 23, 2026	39.38	39.38	39.38	39.38	39.38	5.00%	500
Aug 20, 2026	37.34	39.00	37.34	37.50	37.50	-2.72%	9,837
Aug 19, 2026	36.87	38.55	36.87	38.55	38.55	5.54%	5,064
Aug 18, 2026	36.38	38.93	35.40	36.53	36.53	0.41%	6,088
Aug 17, 2026	36.02	36.75	36.00	36.38	36.38	-6.37%	5,142
Aug 16, 2026	37.95	39.00	36.98	38.85	38.85	2.07%	1,950
Aug 13, 2026	38.06	38.06	38.06	38.06	38.06	-	108
Aug 12, 2026	37.07	38.06	36.95	38.06	38.06	7.43%	2,674
Aug 11, 2026	35.63	37.25	35.40	35.43	35.43	-3.59%	6,829
Aug 10, 2026	37.04	37.04	35.63	36.75	36.75	1.66%	2,786
Aug 9, 2026	36.51	37.05	36.15	36.15	36.15	-3.41%	1,490
Aug 6, 2026	36.33	37.49	35.87	37.43	37.43	-0.20%	9,904
Aug 5, 2026	36.75	37.50	35.25	37.50	37.50	-3.75%	37,667
Aug 4, 2026	37.54	39.79	37.50	38.96	38.96	-2.81%	11,582
Aug 3, 2026	37.54	40.09	37.54	40.09	40.09	1.81%	1,088
Aug 2, 2026	38.21	39.38	37.50	39.38	39.38	2.94%	4,625
Jul 30, 2026	36.84	38.33	36.84	38.25	38.25	4.94%	13,638
Jul 29, 2026	36.74	38.21	36.45	36.45	36.45	-2.80%	16,182
Jul 28, 2026	38.25	38.96	36.75	37.50	37.50	-5.66%	30,550
Jul 27, 2026	38.29	40.73	38.29	39.75	39.75	-0.93%	15,110
Jul 26, 2026	41.25	42.00	39.15	40.13	40.13	-	23,691
Jul 23, 2026	39.56	40.13	39.56	40.13	40.13	3.58%	506
Jul 22, 2026	37.29	40.20	37.29	38.74	38.74	-1.71%	5,150
Jul 21, 2026	41.21	41.66	37.58	39.41	39.41	-0.85%	6,074
Jul 20, 2026	39.75	41.66	39.04	39.75	39.75	-4.42%	33,993