TADAWUL:9577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.59	0.62	0.58	0.61	0.61	1.67%	279,859
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%	1,464,060
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
Aug 10, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	17,112
Aug 9, 2026	0.95	0.97	0.91	0.92	0.92	-2.13%	225,064
Aug 6, 2026	0.96	0.97	0.94	0.94	0.94	-5.05%	129,438
Aug 5, 2026	0.96	0.99	0.91	0.99	0.99	3.13%	444,369
Aug 4, 2026	1.00	1.00	0.96	0.96	0.96	-4.00%	72,096
Aug 3, 2026	1.00	1.00	0.98	1.00	1.00	-2.91%	60,962
Aug 2, 2026	0.98	1.04	0.95	1.03	1.03	5.10%	180,835
Jul 30, 2026	1.00	1.00	0.96	0.98	0.98	-2.00%	330,746
Jul 29, 2026	1.04	1.04	1.00	1.00	1.00	-4.76%	154,189
Jul 28, 2026	1.07	1.09	1.05	1.05	1.05	-3.67%	222,444
Jul 27, 2026	1.18	1.18	1.09	1.09	1.09	-7.63%	151,277
Jul 26, 2026	1.09	1.18	1.09	1.18	1.18	8.26%	38,330
Jul 23, 2026	1.05	1.09	1.05	1.09	1.09	2.83%	77,045
Jul 22, 2026	1.07	1.08	1.05	1.06	1.06	-0.93%	100,602
Jul 21, 2026	1.12	1.12	1.07	1.07	1.07	-8.55%	116,766
Jul 20, 2026	1.15	1.17	1.10	1.17	1.17	-	64,225