TADAWUL:9599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.18	12.18	12.18	12.18	12.18	-2.72%	801
Feb 9, 2026	12.52	12.52	12.52	12.52	12.52	-3.47%	4,139
Feb 8, 2026	12.97	12.97	12.97	12.97	12.97	-	-
Feb 5, 2026	12.97	12.97	12.97	12.97	12.97	-	111
Feb 4, 2026	12.97	12.97	12.97	12.97	12.97	-	250
Feb 3, 2026	12.06	12.97	12.06	12.97	12.97	5.28%	10,952
Feb 2, 2026	13.05	13.05	12.32	12.32	12.32	-4.50%	15,549
Feb 1, 2026	12.90	12.90	12.90	12.90	12.90	-4.59%	1,045
Jan 29, 2026	13.52	13.52	13.52	13.52	13.52	-6.69%	4,000
Jan 28, 2026	13.60	14.49	13.50	14.49	14.49	8.05%	5,467
Jan 27, 2026	13.49	13.79	13.41	13.41	13.41	-5.16%	12,428
Jan 26, 2026	14.14	14.14	14.14	14.14	14.14	-	104
Jan 25, 2026	13.51	14.14	13.48	14.14	14.14	4.66%	7,855
Jan 22, 2026	13.38	13.77	13.08	13.51	13.51	-2.17%	10,110
Jan 21, 2026	13.81	13.81	13.81	13.81	13.81	-2.75%	2,103
Jan 20, 2026	14.20	14.20	14.20	14.20	14.20	3.50%	351
Jan 19, 2026	13.72	13.72	13.72	13.72	13.72	-	15
Jan 18, 2026	13.72	13.72	13.72	13.72	13.72	-	-
Jan 15, 2026	13.82	13.82	13.72	13.72	13.72	-8.47%	5,588
Jan 14, 2026	13.50	14.99	13.28	14.99	14.99	7.07%	14,988
Jan 13, 2026	13.50	14.00	13.50	14.00	14.00	1.01%	29,251
Jan 12, 2026	13.89	13.91	13.86	13.86	13.86	1.91%	30,218
Jan 11, 2026	13.56	13.87	13.56	13.60	13.60	-1.88%	8,937
Jan 8, 2026	14.10	14.10	13.86	13.86	13.86	-1.35%	13,472
Jan 7, 2026	14.30	14.99	14.02	14.05	14.05	0.36%	15,122
Jan 6, 2026	14.00	14.00	14.00	14.00	14.00	0.29%	4,502
Jan 5, 2026	13.94	14.64	13.94	13.96	13.96	1.82%	23,750
Jan 4, 2026	13.70	13.72	13.70	13.71	13.71	-7.36%	5,233
Jan 1, 2026	13.99	14.80	13.99	14.80	14.80	5.79%	5,791
Dec 31, 2025	13.99	13.99	13.99	13.99	13.99	3.63%	399
Dec 30, 2025	13.78	13.78	13.50	13.50	13.50	-3.50%	9,304
Dec 29, 2025	14.01	14.01	13.99	13.99	13.99	2.12%	5,267
Dec 28, 2025	13.26	14.10	13.26	13.70	13.70	-6.48%	6,755
Dec 25, 2025	14.99	14.99	14.65	14.65	14.65	4.27%	3,714
Dec 24, 2025	14.50	14.50	14.05	14.05	14.05	-4.42%	19,838
Dec 23, 2025	14.70	14.98	14.70	14.70	14.70	-1.93%	2,235
Dec 22, 2025	14.94	15.00	14.50	14.99	14.99	0.33%	160,566
Dec 21, 2025	13.40	14.94	13.40	14.94	14.94	7.48%	49,122
Dec 18, 2025	12.90	13.90	11.80	13.90	13.90	7.75%	53,377
Dec 17, 2025	11.26	12.99	11.26	12.90	12.90	15.28%	200,002
Dec 16, 2025	10.98	11.19	10.98	11.19	11.19	-3.53%	12,092
Dec 15, 2025	11.60	11.60	11.60	11.60	11.60	-	25
Dec 14, 2025	11.60	11.60	11.60	11.60	11.60	-	13
Dec 11, 2025	11.60	11.60	11.60	11.60	11.60	-	51
Dec 10, 2025	11.60	11.60	11.60	11.60	11.60	6.13%	437
Dec 9, 2025	11.09	11.09	10.92	10.93	10.93	1.39%	7,708
Dec 8, 2025	10.25	10.89	10.25	10.78	10.78	2.76%	13,811
Dec 7, 2025	10.49	10.49	10.49	10.49	10.49	1.25%	1,300
Dec 4, 2025	10.36	10.36	10.36	10.36	10.36	-4.34%	371
Dec 3, 2025	11.00	11.00	10.83	10.83	10.83	-7.44%	46,955