TADAWUL:9566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.89	14.00	12.89	14.00	14.00	8.53%	22,889
Jun 10, 2026	12.90	12.90	12.90	12.90	12.90	-	171
Jun 9, 2026	12.80	12.90	12.80	12.90	12.90	1.57%	43,000
Jun 8, 2026	12.75	12.75	12.70	12.70	12.70	-1.47%	2,631
Jun 7, 2026	12.89	12.89	12.89	12.89	12.89	-	-
Jun 4, 2026	12.89	12.89	12.89	12.89	12.89	-	1,027
Jun 3, 2026	12.89	12.89	12.89	12.89	12.89	-	-
Jun 2, 2026	12.80	12.89	12.59	12.89	12.89	0.70%	14,613
Jun 1, 2026	12.70	12.80	12.70	12.80	12.80	-0.78%	1,758
May 31, 2026	11.98	12.90	11.98	12.90	12.90	11.98%	25,042
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