TADAWUL:9577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.47	0.49	0.47	0.47	0.47	-	285,519
Oct 19, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	870,000
Oct 18, 2026	0.47	0.51	0.46	0.46	0.46	-	1,508,377
Oct 15, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	1,082,264
Oct 14, 2026	0.48	0.50	0.46	0.47	0.47	-	1,082,818
Oct 13, 2026	0.47	0.52	0.46	0.47	0.47	4.44%	2,489,513
Oct 12, 2026	0.50	0.52	0.44	0.45	0.45	-11.76%	1,681,958
Oct 11, 2026	0.46	0.53	0.46	0.51	0.51	13.33%	1,560,766
Oct 8, 2026	0.59	0.59	0.45	0.45	0.45	-25.00%	5,218,888
Oct 7, 2026	0.61	0.63	0.58	0.60	0.60	-3.23%	531,704
Oct 6, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	220,403
Oct 5, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	176,353
Oct 4, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	137,097
Oct 1, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	760,410
Sep 30, 2026	0.59	0.64	0.57	0.62	0.62	5.08%	827,338
Sep 29, 2026	0.63	0.67	0.55	0.59	0.59	-3.28%	3,873,111
Sep 28, 2026	0.59	0.62	0.58	0.61	0.61	1.67%	413,810
Sep 27, 2026	0.64	0.65	0.60	0.60	0.60	-9.09%	1,058,365
Sep 24, 2026	0.60	0.69	0.59	0.66	0.66	10.00%	1,550,549
Sep 22, 2026	0.61	0.62	0.57	0.60	0.60	-1.64%	980,755
Sep 21, 2026	0.57	0.67	0.57	0.61	0.61	5.17%	1,528,066
Sep 20, 2026	0.55	0.58	0.55	0.58	0.58	1.75%	570,313
Sep 17, 2026	0.62	0.62	0.56	0.57	0.57	-9.52%	458,611
Sep 16, 2026	0.64	0.67	0.62	0.63	0.63	-3.08%	341,877
Sep 15, 2026	0.63	0.68	0.62	0.65	0.65	6.56%	1,019,772
Sep 14, 2026	0.68	0.68	0.49	0.61	0.61	-10.29%	13,132,096
Sep 13, 2026	0.70	0.71	0.68	0.68	0.68	-1.45%	245,129
Sep 10, 2026	0.72	0.75	0.69	0.69	0.69	-4.17%	570,910
Sep 9, 2026	0.71	0.77	0.71	0.72	0.72	-4.00%	361,008
Sep 8, 2026	0.79	0.79	0.73	0.75	0.75	-6.25%	295,465
Sep 7, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	602,456
Sep 6, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	79,968
Sep 3, 2026	0.92	0.92	0.83	0.83	0.83	-7.78%	271,142
Sep 2, 2026	0.84	0.90	0.82	0.90	0.90	7.14%	132,173
Sep 1, 2026	0.89	0.90	0.84	0.84	0.84	-4.55%	218,777
Aug 31, 2026	0.86	0.90	0.86	0.88	0.88	-4.35%	121,433
Aug 30, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	14,390
Aug 27, 2026	0.92	0.92	0.90	0.90	0.90	-4.26%	132,671
Aug 26, 2026	1.00	1.00	0.91	0.94	0.94	-8.74%	345,176
Aug 25, 2026	1.00	1.05	0.99	1.03	1.03	0.98%	74,061
Aug 24, 2026	1.02	1.02	1.02	1.02	1.02	-2.86%	51,140
Aug 23, 2026	1.00	1.05	1.00	1.05	1.05	5.00%	58,207
Aug 20, 2026	1.00	1.00	1.00	1.00	1.00	-	19,679
Aug 19, 2026	0.97	1.00	0.94	1.00	1.00	2.04%	91,172
Aug 18, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	70,038
Aug 17, 2026	0.93	0.96	0.93	0.96	0.96	1.05%	28,700
Aug 16, 2026	0.93	0.96	0.93	0.95	0.95	3.26%	202,290
Aug 13, 2026	0.92	0.92	0.91	0.92	0.92	-	25,013
Aug 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	13,437
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	50,189