TADAWUL:9579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,578
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