TADAWUL:9597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.72	24.88	23.72	24.88	24.88	0.24%	632
May 20, 2026	24.82	24.82	24.82	24.82	24.82	-	-
May 19, 2026	24.82	24.82	24.82	24.82	24.82	-	23
May 18, 2026	24.82	24.82	24.82	24.82	24.82	5.35%	415
May 17, 2026	23.79	23.79	23.56	23.56	23.56	-4.23%	961
May 14, 2026	24.40	24.60	24.10	24.60	24.60	5.13%	1,006
May 13, 2026	24.50	24.70	23.22	23.40	23.40	0.69%	14,106
May 12, 2026	23.39	23.80	23.04	23.24	23.24	-3.17%	8,329
May 11, 2026	23.01	24.00	23.01	24.00	24.00	3.09%	3,983
May 10, 2026	23.28	23.28	23.28	23.28	23.28	-2.59%	1,721
May 7, 2026	23.51	23.90	23.51	23.90	23.90	-0.08%	1,954
May 6, 2026	23.50	25.20	23.00	23.92	23.92	0.08%	30,101
May 5, 2026	23.25	24.05	23.00	23.90	23.90	3.42%	8,612
May 4, 2026	23.79	24.33	23.11	23.11	23.11	-8.73%	8,455
May 3, 2026	22.00	25.32	21.87	25.32	25.32	17.01%	14,839
Apr 30, 2026	21.53	21.64	21.53	21.64	21.64	-0.69%	1,666
Apr 29, 2026	21.70	21.83	20.50	21.79	21.79	1.16%	17,721
Apr 28, 2026	20.80	21.54	20.20	21.54	21.54	-	11,035
Apr 27, 2026	20.44	21.56	20.44	21.54	21.54	-0.83%	1,059
Apr 26, 2026	21.40	21.83	21.19	21.72	21.72	4.12%	6,840
Apr 23, 2026	21.51	21.76	20.40	20.86	20.86	-5.22%	9,421
Apr 22, 2026	22.80	23.20	22.01	22.01	22.01	-5.41%	8,913
Apr 21, 2026	24.60	24.60	22.70	23.27	23.27	-3.04%	15,389
Apr 20, 2026	24.50	25.90	24.00	24.00	24.00	-6.98%	12,022
Apr 19, 2026	25.00	25.80	24.59	25.80	25.80	3.61%	1,123
Apr 16, 2026	25.40	25.40	24.50	24.90	24.90	-1.97%	10,235
Apr 15, 2026	27.40	27.40	25.40	25.40	25.40	-3.13%	5,376
Apr 14, 2026	27.50	27.70	26.22	26.22	26.22	-5.34%	10,550
Apr 13, 2026	28.10	28.10	27.70	27.70	27.70	-8.76%	4,334
Apr 12, 2026	28.04	30.36	28.04	30.36	30.36	9.29%	2,427
Apr 9, 2026	27.70	28.18	27.58	27.78	27.78	-4.21%	7,335
Apr 8, 2026	27.70	29.00	27.70	29.00	29.00	4.62%	1,662
Apr 7, 2026	28.66	30.56	27.72	27.72	27.72	-4.41%	7,671
Apr 6, 2026	29.08	34.00	27.76	29.00	29.00	0.62%	14,196
Apr 5, 2026	31.20	31.74	28.82	28.82	28.82	-9.94%	16,712
Apr 2, 2026	32.12	32.14	32.00	32.00	32.00	1.78%	10,583
Apr 1, 2026	33.16	33.16	30.30	31.44	31.44	-10.68%	50,818
Mar 31, 2026	35.40	36.00	34.84	35.20	35.20	-0.85%	13,817
Mar 30, 2026	35.50	35.50	35.50	35.50	35.50	-1.39%	287
Mar 29, 2026	33.86	36.50	33.00	36.00	36.00	14.21%	11,649
Mar 26, 2026	32.00	32.40	30.30	31.52	31.52	-0.57%	8,624
Mar 25, 2026	30.72	33.00	30.30	31.70	31.70	5.88%	3,949
Mar 24, 2026	28.14	29.94	28.14	29.94	29.94	5.50%	1,961
Mar 16, 2026	27.68	28.38	27.00	28.38	28.38	5.82%	8,951
Mar 15, 2026	26.82	26.82	26.82	26.82	26.82	-2.47%	786
Mar 12, 2026	27.50	28.02	27.50	27.50	27.50	9.56%	3,452
Mar 11, 2026	25.38	26.10	25.10	25.10	25.10	-1.49%	844
Mar 10, 2026	25.48	25.48	25.48	25.48	25.48	-1.32%	1,038
Mar 9, 2026	25.98	25.98	25.82	25.82	25.82	2.30%	598
Mar 8, 2026	25.50	25.50	25.24	25.24	25.24	2.60%	986