TADAWUL:9597 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20.44	20.44	20.44	20.44	20.44	2.51%	311
Jul 1, 2026	20.18	20.18	19.94	19.94	19.94	-2.25%	1,382
Jun 30, 2026	20.40	20.42	20.40	20.40	20.40	-6.68%	4,847
Jun 29, 2026	19.90	21.86	19.90	21.86	21.86	5.60%	6,023
Jun 28, 2026	20.70	20.70	20.70	20.70	20.70	4.12%	541
Jun 25, 2026	19.88	19.88	19.88	19.88	19.88	1.43%	572
Jun 24, 2026	19.60	19.60	19.60	19.60	19.60	0.72%	1,186
Jun 23, 2026	19.45	19.46	19.45	19.46	19.46	1.25%	610
Jun 22, 2026	19.22	19.22	19.22	19.22	19.22	-	289
Jun 21, 2026	19.22	19.22	19.22	19.22	19.22	-1.44%	706
Jun 18, 2026	20.98	20.98	19.31	19.50	19.50	-2.50%	13,188
Jun 17, 2026	22.00	22.00	20.00	20.00	20.00	-15.90%	32,439
Jun 16, 2026	23.78	23.78	23.78	23.78	23.78	-	22
Jun 15, 2026	23.78	23.78	23.78	23.78	23.78	-	96
Jun 14, 2026	23.78	23.78	23.78	23.78	23.78	-	18
Jun 11, 2026	23.78	23.78	23.78	23.78	23.78	-	-
Jun 10, 2026	23.74	24.45	23.74	23.78	23.78	0.17%	5,931
Jun 9, 2026	23.74	23.74	23.74	23.74	23.74	3.22%	1,039
Jun 8, 2026	23.00	23.00	23.00	23.00	23.00	-	384
Jun 7, 2026	23.00	23.00	23.00	23.00	23.00	-	57
Jun 4, 2026	23.00	23.00	23.00	23.00	23.00	0.09%	617
Jun 3, 2026	23.90	23.90	22.98	22.98	22.98	-8.08%	3,829
Jun 2, 2026	23.89	25.00	23.89	25.00	25.00	0.48%	578
Jun 1, 2026	24.88	24.88	24.88	24.88	24.88	-	2
May 31, 2026	24.88	24.88	24.88	24.88	24.88	-	3
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