TADAWUL:9605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.10	2.10	2.00	2.00	2.00	1.01%	72,748
Sep 21, 2026	1.90	1.98	1.90	1.98	1.98	0.51%	42,106
Sep 20, 2026	1.92	2.11	1.88	1.97	1.97	-3.90%	176,242
Sep 17, 2026	2.05	2.05	2.05	2.05	2.05	1.49%	12,458
Sep 16, 2026	2.04	2.07	2.00	2.02	2.02	-2.42%	30,025
Sep 15, 2026	2.07	2.07	2.07	2.07	2.07	-5.05%	3,266
Sep 14, 2026	2.10	2.18	2.10	2.18	2.18	-0.91%	30,660
Sep 13, 2026	2.20	2.20	2.20	2.20	2.20	3.77%	10,333
Sep 10, 2026	2.12	2.12	2.12	2.12	2.12	-2.75%	21,521
Sep 9, 2026	2.18	2.18	2.18	2.18	2.18	-0.46%	6,340
Sep 8, 2026	2.19	2.19	2.19	2.19	2.19	-3.10%	5,417
Sep 7, 2026	2.12	2.26	2.12	2.26	2.26	0.44%	73,020
Sep 6, 2026	2.25	2.25	2.25	2.25	2.25	-	15
Sep 3, 2026	2.07	2.25	2.07	2.25	2.25	0.45%	33,235
Sep 2, 2026	2.19	2.24	2.19	2.24	2.24	-3.03%	35,378
Sep 1, 2026	2.38	2.42	2.29	2.31	2.31	-2.12%	174,417
Aug 31, 2026	2.43	2.50	2.33	2.36	2.36	-8.88%	89,360
Aug 30, 2026	2.58	2.59	2.58	2.59	2.59	2.37%	21,402
Aug 27, 2026	2.59	2.59	2.51	2.53	2.53	-5.95%	33,901
Aug 26, 2026	2.52	2.69	2.52	2.69	2.69	3.86%	61,026
Aug 25, 2026	2.58	2.59	2.58	2.59	2.59	-0.38%	26,048
Aug 24, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	998
Aug 23, 2026	2.51	2.59	2.50	2.59	2.59	-	9,157
Aug 20, 2026	2.59	2.59	2.59	2.59	2.59	-0.38%	3,032
Aug 19, 2026	2.62	2.62	2.60	2.60	2.60	-2.26%	7,585
Aug 18, 2026	2.66	2.66	2.66	2.66	2.66	-1.48%	1,995
Aug 17, 2026	2.70	2.70	2.70	2.70	2.70	-2.53%	1,190
Aug 16, 2026	2.77	2.77	2.77	2.77	2.77	1.09%	2,498
Aug 13, 2026	2.70	2.85	2.65	2.74	2.74	-	278,591
Aug 12, 2026	2.72	2.74	2.65	2.74	2.74	1.11%	50,294
Aug 11, 2026	2.95	3.03	2.71	2.71	2.71	-6.87%	135,254
Aug 10, 2026	2.60	3.16	2.60	2.91	2.91	9.81%	234,946
Aug 9, 2026	2.65	2.65	2.65	2.65	2.65	-7.34%	3,928
Aug 6, 2026	2.86	2.86	2.86	2.86	2.86	-	311
Aug 5, 2026	2.70	2.93	2.70	2.86	2.86	0.70%	93,440
Aug 4, 2026	2.87	2.87	2.84	2.84	2.84	-1.05%	20,000
Aug 3, 2026	2.87	2.98	2.67	2.87	2.87	-2.05%	77,961
Aug 2, 2026	2.93	2.93	2.93	2.93	2.93	-	150
Jul 30, 2026	2.93	2.93	2.93	2.93	2.93	-2.33%	42,826
Jul 29, 2026	3.00	3.00	3.00	3.00	3.00	7.53%	1,258
Jul 28, 2026	2.85	2.85	2.74	2.79	2.79	-0.71%	26,294
Jul 27, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Jul 26, 2026	2.81	2.81	2.81	2.81	2.81	-	2
Jul 23, 2026	2.81	2.81	2.81	2.81	2.81	-	9
Jul 22, 2026	2.81	2.81	2.81	2.81	2.81	-	35
Jul 21, 2026	2.81	2.81	2.81	2.81	2.81	-	3,281
Jul 20, 2026	2.72	3.30	2.72	2.81	2.81	3.69%	100,804
Jul 19, 2026	2.71	2.71	2.71	2.71	2.71	0.37%	4,558
Jul 16, 2026	2.70	2.70	2.70	2.70	2.70	-5.26%	4,081
Jul 15, 2026	2.79	2.85	2.79	2.85	2.85	-3.72%	8,072