TADAWUL:9578 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	9.90	9.99	9.90	9.99	9.99	0.91%	2,001
Jul 1, 2026	9.90	9.90	9.90	9.90	9.90	1.96%	363
Jun 30, 2026	9.71	10.00	9.71	9.71	9.71	-1.92%	16,775
Jun 29, 2026	9.82	9.92	9.78	9.90	9.90	4.10%	32,840
Jun 28, 2026	9.66	9.66	9.51	9.51	9.51	-0.52%	8,488
Jun 25, 2026	9.55	9.61	9.55	9.56	9.56	-2.35%	12,374
Jun 24, 2026	9.52	9.79	9.52	9.79	9.79	1.98%	1,340
Jun 23, 2026	9.77	9.77	9.60	9.60	9.60	-	4,604
Jun 22, 2026	9.60	9.60	9.60	9.60	9.60	-	156
Jun 21, 2026	9.70	9.94	9.60	9.60	9.60	-3.94%	7,609
Jun 18, 2026	9.80	9.99	9.80	9.99	9.99	3.74%	17,099
Jun 17, 2026	10.00	10.00	9.60	9.63	9.63	-3.54%	18,251
Jun 16, 2026	10.18	10.19	9.99	9.99	9.99	-0.13%	24,620
Jun 15, 2026	10.00	10.00	10.00	10.00	10.00	-0.66%	2,787
Jun 14, 2026	10.30	10.30	10.07	10.07	10.07	-2.39%	40,475
Jun 11, 2026	10.31	10.31	10.31	10.31	10.31	1.51%	1,682
Jun 10, 2026	10.33	10.33	10.15	10.16	10.16	-1.61%	19,911
Jun 9, 2026	10.15	10.33	10.15	10.33	10.33	-0.32%	11,661
Jun 8, 2026	10.35	10.36	10.35	10.36	10.36	-0.06%	1,541
Jun 7, 2026	10.33	10.37	10.20	10.37	10.37	-0.13%	8,127
Jun 4, 2026	10.67	10.67	10.36	10.38	10.38	-2.93%	29,988
Jun 3, 2026	11.13	11.36	11.13	11.36	10.69	2.77%	14,691
Jun 2, 2026	11.00	11.13	10.82	11.05	10.40	0.48%	72,890
Jun 1, 2026	11.00	11.00	11.00	11.00	10.35	-1.55%	1,466
May 31, 2026	11.00	11.17	11.00	11.17	10.52	-0.18%	18,627
May 21, 2026	11.17	11.19	11.17	11.19	10.54	3.39%	3,023
May 20, 2026	10.83	10.83	10.83	10.83	10.19	-0.06%	2,999
May 19, 2026	10.87	10.87	10.83	10.83	10.20	-1.16%	24,134
May 18, 2026	10.96	10.96	10.96	10.96	10.32	1.42%	1,514
May 17, 2026	10.81	10.81	10.81	10.81	10.17	-	14
May 14, 2026	10.81	10.81	10.81	10.81	10.17	-4.70%	4,499
May 13, 2026	11.33	11.34	11.33	11.34	10.67	0.06%	2,663
May 12, 2026	11.33	11.33	11.33	11.33	10.67	-	23
May 11, 2026	11.17	11.33	11.17	11.33	10.67	0.53%	4,275
May 10, 2026	11.27	11.27	11.27	11.27	10.61	-0.47%	2,076
May 7, 2026	11.27	11.33	11.14	11.33	10.66	1.13%	5,111
May 6, 2026	11.20	11.20	11.20	11.20	10.54	-	20
May 5, 2026	11.13	11.20	11.13	11.20	10.54	-	27,786
May 4, 2026	11.20	11.20	11.20	11.20	10.54	-	120
May 3, 2026	11.20	11.20	11.20	11.20	10.54	1.20%	4,871
Apr 30, 2026	10.92	11.07	10.92	11.07	10.42	1.22%	21,672
Apr 29, 2026	10.87	10.93	10.87	10.93	10.29	0.61%	28,829
Apr 28, 2026	10.77	10.87	10.77	10.87	10.23	1.81%	23,118
Apr 27, 2026	10.91	10.91	10.67	10.67	10.05	-2.38%	25,989
Apr 26, 2026	10.93	10.93	10.93	10.93	10.29	1.23%	755
Apr 23, 2026	10.93	10.93	10.80	10.80	10.17	-1.10%	1,127
Apr 22, 2026	10.92	10.92	10.92	10.92	10.28	0.61%	614
Apr 21, 2026	10.85	10.85	10.85	10.85	10.22	1.75%	15,093
Apr 20, 2026	10.93	10.93	10.67	10.67	10.04	-0.93%	28,710
Apr 19, 2026	10.73	10.77	10.73	10.77	10.13	0.12%	23,627