TADAWUL:9579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.70	31.48	30.70	31.48	31.48	1.68%	811
Jul 1, 2026	30.00	30.96	30.00	30.96	30.96	-0.06%	911
Jun 30, 2026	30.10	30.98	30.10	30.98	30.98	1.57%	980
Jun 29, 2026	31.00	31.48	29.32	30.50	30.50	-0.13%	2,664
Jun 28, 2026	30.54	30.54	30.54	30.54	30.54	-0.91%	491
Jun 25, 2026	30.00	30.90	30.00	30.82	30.82	-2.16%	991
Jun 24, 2026	31.50	31.50	31.50	31.50	31.50	1.68%	490
Jun 23, 2026	29.90	31.90	29.54	30.98	30.98	-2.02%	4,246
Jun 22, 2026	29.10	31.62	29.10	31.62	31.62	9.03%	1,297
Jun 21, 2026	30.02	31.26	29.00	29.00	29.00	-6.63%	5,004
Jun 18, 2026	31.06	31.06	31.06	31.06	31.06	-	1
Jun 17, 2026	31.06	31.06	31.06	31.06	31.06	-1.77%	1,651
Jun 16, 2026	31.00	33.50	30.70	31.62	31.62	3.33%	8,725
Jun 15, 2026	30.34	32.98	30.00	30.60	30.60	-1.29%	29,906
Jun 14, 2026	33.50	33.50	31.00	31.00	31.00	-5.26%	3,252
Jun 11, 2026	34.70	34.84	32.02	32.72	32.72	-6.19%	8,031
Jun 10, 2026	31.32	34.88	31.00	34.88	34.88	9.00%	4,051
Jun 9, 2026	32.14	33.78	31.22	32.00	32.00	-3.96%	17,843
Jun 8, 2026	34.88	34.88	31.68	33.32	33.32	-3.08%	13,655
Jun 7, 2026	32.94	34.40	30.30	34.38	34.38	4.31%	25,490
Jun 4, 2026	32.00	32.96	29.30	32.96	32.96	3.06%	11,687
Jun 3, 2026	32.00	32.98	31.12	31.98	31.98	0.82%	3,751
Jun 2, 2026	29.82	32.00	28.72	31.72	31.72	5.80%	17,735
Jun 1, 2026	28.10	29.98	28.02	29.98	29.98	3.38%	13,342
May 31, 2026	28.08	29.74	27.60	29.00	29.00	1.19%	23,929
May 21, 2026	28.14	28.80	28.08	28.66	28.66	-2.72%	2,645
May 20, 2026	28.90	29.46	28.90	29.46	29.46	1.59%	323
May 19, 2026	29.00	29.00	29.00	29.00	29.00	-	-
May 18, 2026	29.40	29.40	27.98	29.00	29.00	3.35%	6,261
May 17, 2026	29.10	30.00	28.02	28.06	28.06	-4.36%	11,123
May 14, 2026	28.54	29.34	28.12	29.34	29.34	2.80%	2,356
May 13, 2026	28.54	28.54	28.54	28.54	28.54	-3.12%	977
May 12, 2026	29.46	29.46	29.46	29.46	29.46	-	200
May 11, 2026	29.28	29.46	28.20	29.46	29.46	0.61%	7,303
May 10, 2026	29.28	29.28	29.28	29.28	29.28	-	-
May 7, 2026	29.88	30.50	28.30	29.28	29.28	-5.55%	13,579
May 6, 2026	30.00	31.00	30.00	31.00	31.00	6.90%	723
May 5, 2026	29.00	29.50	29.00	29.00	29.00	-4.54%	4,187
May 4, 2026	29.10	30.38	29.10	30.38	30.38	-1.94%	3,413
May 3, 2026	30.00	30.98	28.74	30.98	30.98	-1.15%	16,624
Apr 30, 2026	33.00	33.00	31.00	31.34	31.34	-4.10%	2,638
Apr 29, 2026	32.86	32.96	31.32	32.68	32.68	2.51%	1,485
Apr 28, 2026	31.60	32.28	31.10	31.88	31.88	-3.22%	699
Apr 27, 2026	33.00	33.70	31.04	32.94	32.94	1.48%	2,649
Apr 26, 2026	33.86	34.90	31.02	32.46	32.46	-1.64%	15,967
Apr 23, 2026	29.88	35.40	29.70	33.00	33.00	11.94%	30,044
Apr 22, 2026	28.48	29.96	28.18	29.48	29.48	4.24%	23,013
Apr 21, 2026	28.00	29.88	27.50	28.28	28.28	-0.28%	36,346
Apr 20, 2026	28.00	28.44	27.80	28.36	28.36	1.29%	10,481
Apr 19, 2026	28.02	28.02	27.32	28.00	28.00	-1.96%	9,154