TADAWUL:9605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 1, 2026	2.75	2.75	2.75	2.75	2.75	-6.14%	3,620
Jan 29, 2026	2.88	2.93	2.88	2.93	2.93	1.74%	6,206
Jan 28, 2026	2.88	2.88	2.88	2.88	2.88	-	701
Jan 27, 2026	2.88	2.88	2.88	2.88	2.88	6.67%	2,351
Jan 26, 2026	2.85	2.85	2.70	2.70	2.70	-5.92%	46,000
Jan 25, 2026	2.89	2.89	2.87	2.87	2.87	-	4,055
Jan 22, 2026	2.87	2.87	2.87	2.87	2.87	1.41%	6,002
Jan 21, 2026	2.83	2.83	2.83	2.83	2.83	-	-
Jan 20, 2026	2.83	2.83	2.83	2.83	2.83	-	-
Jan 19, 2026	2.83	2.83	2.83	2.83	2.83	-2.41%	28,870
Jan 18, 2026	2.90	2.90	2.90	2.90	2.90	3.20%	2,052
Jan 15, 2026	2.80	2.81	2.75	2.81	2.81	-	64,575
Jan 14, 2026	2.80	2.83	2.80	2.81	2.81	-0.71%	5,384
Jan 13, 2026	2.83	2.83	2.74	2.83	2.83	-0.70%	31,977
Jan 12, 2026	2.82	2.90	2.82	2.85	2.85	1.79%	20,931
Jan 11, 2026	2.80	2.80	2.80	2.80	2.80	2.19%	13,808
Jan 8, 2026	2.74	2.74	2.74	2.74	2.74	-	302
Jan 7, 2026	2.74	2.74	2.74	2.74	2.74	1.48%	6,920
Jan 6, 2026	2.85	2.85	2.62	2.70	2.70	1.89%	28,504
Jan 5, 2026	2.65	2.65	2.65	2.65	2.65	-	830
Jan 4, 2026	2.61	2.65	2.61	2.65	2.65	-7.99%	14,825
Jan 1, 2026	2.88	2.88	2.88	2.88	2.88	-	40
Dec 31, 2025	2.88	2.88	2.88	2.88	2.88	-	101
Dec 30, 2025	2.88	2.88	2.88	2.88	2.88	-	1,101
Dec 29, 2025	2.88	2.88	2.88	2.88	2.88	1.77%	1,003
Dec 28, 2025	2.83	2.83	2.83	2.83	2.83	-	350
Dec 25, 2025	2.83	2.83	2.83	2.83	2.83	-	513
Dec 24, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Dec 23, 2025	2.83	2.83	2.83	2.83	2.83	-	-
Dec 22, 2025	2.85	2.85	2.83	2.83	2.83	0.35%	10,000
Dec 21, 2025	2.81	2.90	2.81	2.82	2.82	-3.75%	5,973
Dec 18, 2025	2.93	2.93	2.93	2.93	2.93	1.03%	5,030
Dec 17, 2025	2.90	2.90	2.90	2.90	2.90	1.75%	4,402
Dec 16, 2025	2.85	2.85	2.85	2.85	2.85	-3.06%	2,574
Dec 15, 2025	2.94	2.94	2.94	2.94	2.94	1.38%	12,977
Dec 14, 2025	2.90	2.90	2.90	2.90	2.90	-3.97%	31,886
Dec 11, 2025	3.02	3.02	3.02	3.02	3.02	-	30
Dec 10, 2025	3.02	3.02	3.02	3.02	3.02	-2.58%	33,475
Dec 9, 2025	3.10	3.10	3.10	3.10	3.10	-	-
Dec 8, 2025	3.10	3.10	3.10	3.10	3.10	-	11
Dec 7, 2025	3.10	3.10	3.10	3.10	3.10	-	-
Dec 4, 2025	3.10	3.10	3.10	3.10	3.10	-	29
Dec 3, 2025	3.10	3.10	3.10	3.10	3.10	-	143
Dec 2, 2025	3.10	3.10	3.10	3.10	3.10	-	1
Dec 1, 2025	3.19	3.19	3.08	3.10	3.10	-3.13%	51,813
Nov 30, 2025	3.20	3.20	3.20	3.20	3.20	-0.62%	17,000
Nov 27, 2025	3.07	3.22	3.07	3.22	3.22	6.27%	24,845
Nov 26, 2025	3.00	3.03	3.00	3.03	3.03	4.48%	10,296
Nov 25, 2025	2.90	2.90	2.90	2.90	2.90	-	1
Nov 24, 2025	3.05	3.05	2.90	2.90	2.90	-4.61%	24,547