TADAWUL:9566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.04	12.04	12.04	12.04	12.04	-	1
Jul 1, 2026	12.04	12.04	12.04	12.04	12.04	-	-
Jun 30, 2026	12.06	12.06	12.04	12.04	12.04	-1.95%	2,281
Jun 29, 2026	12.20	12.28	12.20	12.28	12.28	1.91%	1,450
Jun 28, 2026	12.10	12.22	12.05	12.05	12.05	-2.11%	1,835
Jun 25, 2026	12.31	12.31	12.31	12.31	12.31	-1.52%	545
Jun 24, 2026	12.50	12.50	12.50	12.50	12.50	-0.32%	2,232
Jun 23, 2026	12.54	12.54	12.54	12.54	12.54	-	-
Jun 22, 2026	12.54	12.54	12.54	12.54	12.54	-	6,708
Jun 21, 2026	12.54	12.54	12.54	12.54	12.54	-	11
Jun 18, 2026	12.54	12.54	12.54	12.54	12.54	0.32%	650
Jun 17, 2026	12.50	12.50	12.50	12.50	12.50	-3.47%	817
Jun 16, 2026	12.30	12.95	12.30	12.95	12.95	6.32%	3,407
Jun 15, 2026	12.70	13.00	12.15	12.18	12.18	-8.08%	26,801
Jun 14, 2026	12.97	13.26	12.97	13.25	13.25	-5.36%	24,602
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