TADAWUL:9579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	28.78	28.78	28.02	28.56	28.56	-0.28%	1,965
Apr 15, 2026	28.94	29.00	27.90	28.64	28.64	-0.07%	22,148
Apr 14, 2026	28.46	28.78	27.50	28.66	28.66	1.49%	3,412
Apr 13, 2026	29.00	29.00	28.00	28.24	28.24	-2.42%	3,739
Apr 12, 2026	28.90	28.94	28.90	28.94	28.94	0.56%	1,756
Apr 9, 2026	28.70	28.78	28.70	28.78	28.78	-0.69%	768
Apr 8, 2026	28.90	28.98	28.90	28.98	28.98	0.21%	1,154
Apr 7, 2026	28.88	28.92	28.02	28.92	28.92	0.56%	1,093
Apr 6, 2026	27.98	29.38	27.46	28.76	28.76	1.13%	3,734
Apr 5, 2026	29.00	29.78	28.38	28.44	28.44	-0.70%	2,960
Apr 2, 2026	28.02	28.64	28.02	28.64	28.64	-0.69%	1,608
Apr 1, 2026	28.88	28.88	28.00	28.84	28.84	0.42%	3,495
Mar 31, 2026	28.20	28.72	28.20	28.72	28.72	-0.49%	4,063
Mar 30, 2026	29.00	29.84	28.50	28.86	28.86	-2.43%	7,332
Mar 29, 2026	28.56	29.58	28.52	29.58	29.58	2.78%	8,334
Mar 26, 2026	28.38	28.78	28.20	28.78	28.78	-0.62%	959
Mar 25, 2026	29.00	29.00	28.58	28.96	28.96	0.21%	6,568
Mar 24, 2026	29.00	29.00	28.50	28.90	28.90	-6.17%	2,819
Mar 16, 2026	28.70	30.80	28.70	30.80	30.80	4.83%	623
Mar 15, 2026	27.38	30.88	27.32	29.38	29.38	3.23%	7,904
Mar 12, 2026	28.00	28.48	28.00	28.46	28.46	-1.79%	5,761
Mar 11, 2026	28.98	28.98	28.98	28.98	28.98	-	146
Mar 10, 2026	27.98	28.98	27.98	28.98	28.98	2.33%	2,643
Mar 9, 2026	29.90	30.98	28.00	28.32	28.32	-3.74%	18,676
Mar 8, 2026	29.24	31.00	28.08	29.42	29.42	-1.93%	15,655
Mar 5, 2026	28.02	30.00	28.02	30.00	30.00	7.14%	845
Mar 4, 2026	28.00	28.00	28.00	28.00	28.00	-	288
Mar 3, 2026	27.02	28.02	27.02	28.00	28.00	-2.71%	3,581
Mar 2, 2026	28.00	28.78	28.00	28.78	28.78	-0.55%	558
Mar 1, 2026	29.00	29.50	28.00	28.94	28.94	-3.15%	3,506
Feb 26, 2026	28.08	29.98	28.08	29.88	29.88	1.29%	6,732
Feb 25, 2026	29.86	29.86	28.70	29.50	29.50	2.64%	5,817
Feb 24, 2026	28.74	28.74	28.74	28.74	28.74	-4.20%	528
Feb 23, 2026	29.98	30.00	28.30	30.00	30.00	3.45%	2,459
Feb 19, 2026	28.50	30.96	28.50	29.00	29.00	0.07%	6,419
Feb 18, 2026	29.90	30.00	28.98	28.98	28.98	-2.42%	2,310
Feb 17, 2026	29.14	29.70	29.00	29.70	29.70	1.92%	1,795
Feb 16, 2026	29.68	31.00	27.80	29.14	29.14	-2.87%	27,076
Feb 15, 2026	30.88	31.00	29.00	30.00	30.00	0.07%	7,440
Feb 12, 2026	31.32	31.32	29.52	29.98	29.98	-6.31%	13,748