TADAWUL:9548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	30.22	32.50	30.00	30.00	30.00	-6.19%	9,184
Oct 18, 2026	30.02	31.98	30.02	31.98	31.98	3.90%	310
Oct 15, 2026	30.78	31.04	30.78	30.78	30.78	-0.71%	1,458
Oct 14, 2026	30.04	31.00	30.04	31.00	31.00	-2.64%	930
Oct 13, 2026	31.84	31.84	31.84	31.84	31.84	-	40
Oct 12, 2026	31.84	31.84	31.84	31.84	31.84	5.36%	250
Oct 11, 2026	31.00	32.00	30.16	30.22	30.22	-7.02%	11,659
Oct 8, 2026	30.82	32.50	30.14	32.50	32.50	4.03%	5,595
Oct 7, 2026	31.24	31.24	31.24	31.24	31.24	-4.17%	736
Oct 6, 2026	31.92	32.60	30.60	32.60	32.60	-1.03%	9,411
Oct 5, 2026	31.56	32.94	31.52	32.94	32.94	2.94%	4,594
Oct 4, 2026	32.32	33.70	32.00	32.00	32.00	-5.83%	8,990
Oct 1, 2026	33.50	34.00	33.50	33.98	33.98	1.07%	3,127
Sep 30, 2026	33.62	33.62	33.62	33.62	33.62	-	14
Sep 29, 2026	32.00	33.66	31.50	33.62	33.62	-0.06%	36,813
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