TADAWUL:9583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.68	50.90	49.68	50.90	50.90	1.80%	1,729
Feb 9, 2026	51.50	51.50	50.00	50.00	50.00	-0.30%	16,992
Feb 8, 2026	50.15	50.15	50.15	50.15	50.15	-0.79%	204
Feb 5, 2026	51.00	51.00	50.15	50.55	50.55	0.80%	4,636
Feb 4, 2026	50.25	50.25	50.15	50.15	50.15	-1.67%	2,332
Feb 3, 2026	51.00	51.50	50.95	51.00	51.00	-	168,046
Feb 2, 2026	49.44	51.00	49.44	51.00	51.00	2.00%	96,957
Feb 1, 2026	49.94	50.20	49.94	50.00	50.00	-2.91%	5,300
Jan 29, 2026	51.00	51.50	50.65	51.50	51.50	0.98%	61,011
Jan 28, 2026	49.70	51.45	49.70	51.00	51.00	-0.39%	17,092
Jan 27, 2026	51.50	51.50	50.95	51.20	51.20	-0.97%	31,378
Jan 26, 2026	51.10	51.70	51.00	51.70	51.70	1.37%	1,170
Jan 25, 2026	50.20	52.75	49.96	51.00	51.00	1.59%	56,001
Jan 22, 2026	49.50	52.00	48.24	50.20	50.20	11.56%	436,889
Jan 21, 2026	44.10	46.00	42.94	45.00	45.00	7.04%	15,238
Jan 20, 2026	45.38	45.38	42.04	42.04	42.04	-9.36%	1,972
Jan 19, 2026	46.38	46.38	46.38	46.38	46.38	-	-
Jan 18, 2026	46.38	46.38	46.38	46.38	46.38	-0.69%	7,889
Jan 15, 2026	46.70	46.70	46.70	46.70	46.70	-	1
Jan 14, 2026	46.70	47.50	46.70	46.70	46.70	1.52%	9,858
Jan 13, 2026	46.00	46.00	46.00	46.00	46.00	-	-
Jan 12, 2026	46.00	46.00	46.00	46.00	46.00	-1.08%	2,108
Jan 11, 2026	46.46	46.50	45.12	46.50	46.50	3.06%	3,429
Jan 8, 2026	45.20	46.96	44.30	45.12	45.12	-1.91%	25,899
Jan 7, 2026	45.20	46.00	45.20	46.00	46.00	-3.16%	2,255
Jan 6, 2026	45.00	49.00	45.00	47.50	47.50	5.56%	8,877
Jan 5, 2026	48.26	48.48	45.00	45.00	45.00	-9.09%	5,021
Jan 4, 2026	44.06	50.40	44.06	49.50	49.50	10.00%	40,183
Jan 1, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Dec 31, 2025	45.00	45.00	40.00	45.00	45.00	6.08%	254
Dec 30, 2025	41.00	42.42	41.00	42.42	42.42	1.43%	2,564
Dec 29, 2025	41.82	41.82	41.82	41.82	41.82	-	-
Dec 28, 2025	41.82	41.82	41.82	41.82	41.82	-	-
Dec 25, 2025	41.82	41.82	41.82	41.82	41.82	-	8
Dec 24, 2025	41.82	41.82	41.82	41.82	41.82	-	50
Dec 23, 2025	41.82	41.82	41.82	41.82	41.82	-1.97%	1,600
Dec 22, 2025	42.66	42.66	42.66	42.66	42.66	-	3
Dec 21, 2025	42.66	42.66	42.66	42.66	42.66	-	-
Dec 18, 2025	42.66	42.66	42.66	42.66	42.66	0.28%	98
Dec 17, 2025	42.54	42.54	42.54	42.54	42.54	-	9
Dec 16, 2025	42.54	42.54	42.54	42.54	42.54	-1.16%	128
Dec 15, 2025	43.04	43.04	43.04	43.04	43.04	0.09%	957
Dec 14, 2025	43.50	43.50	42.12	43.00	43.00	-1.15%	5,245
Dec 11, 2025	44.02	44.02	42.20	43.50	43.50	-0.14%	6,671
Dec 10, 2025	42.98	44.74	42.98	43.56	43.56	1.35%	7,558
Dec 9, 2025	43.00	43.00	42.98	42.98	42.98	1.13%	19,284
Dec 8, 2025	42.00	42.50	42.00	42.50	42.50	1.19%	850
Dec 7, 2025	42.00	42.00	42.00	42.00	42.00	-	1,005
Dec 4, 2025	42.00	42.00	42.00	42.00	42.00	-	206
Dec 3, 2025	42.00	42.00	42.00	42.00	42.00	1.35%	15,207