TADAWUL:9566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.52	11.52	11.52	11.52	11.52	-1.62%	1,100
May 20, 2026	11.71	11.71	11.71	11.71	11.71	-	2
May 19, 2026	11.71	11.71	11.67	11.71	11.71	-2.42%	16,096
May 18, 2026	11.80	12.00	11.80	12.00	12.00	1.35%	39,766
May 17, 2026	11.84	11.84	11.84	11.84	11.84	-	-
May 14, 2026	11.64	11.84	11.52	11.84	11.84	1.81%	24,133
May 13, 2026	11.63	11.63	11.63	11.63	11.63	0.26%	3,000
May 12, 2026	11.59	11.60	11.59	11.60	11.60	0.26%	3,049
May 11, 2026	11.56	11.57	11.56	11.57	11.57	0.17%	2,400
May 10, 2026	11.55	11.55	11.55	11.55	11.55	-	1
May 7, 2026	11.55	11.55	11.55	11.55	11.55	-	-
May 6, 2026	11.55	11.55	11.55	11.55	11.55	-	-
May 5, 2026	11.18	11.55	11.18	11.55	11.55	3.96%	8,741
May 4, 2026	11.11	11.11	11.11	11.11	11.11	-4.55%	7,049
May 3, 2026	11.35	11.64	11.29	11.64	11.64	2.56%	14,331
Apr 30, 2026	11.55	11.55	11.00	11.35	11.35	-2.49%	70,597
Apr 29, 2026	11.64	11.64	11.64	11.64	11.64	-	19
Apr 28, 2026	11.64	11.64	11.64	11.64	11.64	-	29
Apr 27, 2026	11.64	11.64	11.64	11.64	11.64	-	3,855
Apr 26, 2026	11.64	11.64	11.64	11.64	11.64	-2.59%	3,650
Apr 23, 2026	11.95	11.95	11.95	11.95	11.95	-	249
Apr 22, 2026	11.95	11.95	11.95	11.95	11.95	-	210
Apr 21, 2026	11.45	12.00	11.33	11.95	11.95	3.11%	111,667
Apr 20, 2026	11.53	11.81	11.30	11.59	11.59	0.70%	9,279
Apr 19, 2026	11.51	11.51	11.51	11.51	11.51	-2.21%	4,117
Apr 16, 2026	11.48	11.99	11.48	11.77	11.77	5.28%	30,013
Apr 15, 2026	11.10	11.18	11.10	11.18	11.18	-0.09%	11,859
Apr 14, 2026	11.53	11.53	11.17	11.19	11.19	-3.03%	22,658
Apr 13, 2026	11.20	11.54	11.00	11.54	11.54	2.94%	112,029
Apr 12, 2026	11.41	11.41	11.41	11.41	11.21	-	38
Apr 9, 2026	11.41	11.41	11.41	11.41	11.21	0.09%	7,600
Apr 8, 2026	11.55	11.74	11.40	11.40	11.20	-1.30%	4,880
Apr 7, 2026	11.28	11.55	11.28	11.55	11.35	2.21%	11,312
Apr 6, 2026	11.40	11.40	11.30	11.30	11.10	-1.31%	1,608
Apr 5, 2026	11.50	11.50	11.45	11.45	11.25	0.44%	4,633
Apr 2, 2026	11.97	11.97	11.40	11.40	11.20	1.06%	6,309
Apr 1, 2026	11.47	11.99	11.28	11.28	11.08	-0.18%	24,684
Mar 31, 2026	11.66	11.70	11.29	11.30	11.10	-6.61%	87,494
Mar 30, 2026	12.44	12.44	11.28	12.10	11.89	6.05%	34,372
Mar 29, 2026	11.42	11.42	11.41	11.41	11.21	0.80%	11,837
Mar 26, 2026	11.32	11.32	11.32	11.32	11.12	-2.16%	7,998
Mar 25, 2026	11.30	11.57	11.30	11.57	11.37	-0.26%	9,574
Mar 24, 2026	11.60	11.60	11.60	11.60	11.40	1.75%	3,889
Mar 16, 2026	11.43	11.43	11.40	11.40	11.20	-3.23%	4,673
Mar 15, 2026	11.32	11.78	11.32	11.78	11.57	-0.34%	19,431
Mar 12, 2026	11.82	11.82	11.54	11.82	11.61	-0.08%	52,035
Mar 11, 2026	11.70	11.85	11.70	11.83	11.62	1.72%	19,066
Mar 10, 2026	11.83	11.83	11.63	11.63	11.43	-1.77%	14,187
Mar 9, 2026	11.90	12.13	11.17	11.84	11.63	-1.33%	120,720
Mar 8, 2026	12.00	12.00	12.00	12.00	11.79	2.65%	241