TADAWUL:9612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.22	2.22	2.16	2.16	2.16	-3.14%	58,750
Oct 6, 2025	2.22	2.23	2.20	2.23	2.23	-	26,826
Oct 5, 2025	2.23	2.23	2.23	2.23	2.23	-	3,316
Oct 2, 2025	2.23	2.23	2.23	2.23	2.23	-0.45%	8,329
Oct 1, 2025	2.19	2.25	2.19	2.24	2.24	1.82%	71,557
Sep 30, 2025	2.21	2.22	2.20	2.20	2.20	-1.35%	40,436
Sep 29, 2025	2.24	2.24	2.17	2.23	2.23	-0.89%	273,913
Sep 28, 2025	2.22	2.25	2.20	2.25	2.25	1.81%	98,584
Sep 25, 2025	2.29	2.29	2.21	2.21	2.21	-2.21%	20,086
Sep 24, 2025	2.23	2.32	2.23	2.26	2.26	0.89%	142,120
Sep 22, 2025	2.24	2.24	2.24	2.24	2.24	1.82%	27,682
Sep 21, 2025	2.21	2.21	2.20	2.20	2.20	-0.45%	20,707
Sep 18, 2025	2.23	2.23	2.19	2.21	2.21	-0.90%	55,916
Sep 17, 2025	2.23	2.23	2.23	2.23	2.23	-	14,240
Sep 16, 2025	2.23	2.23	2.23	2.23	2.23	1.36%	7,511
Sep 15, 2025	2.20	2.20	2.20	2.20	2.20	-	11,679
Sep 14, 2025	2.20	2.20	2.18	2.20	2.20	-1.79%	23,765
Sep 11, 2025	2.23	2.24	2.23	2.24	2.24	1.82%	13,365
Sep 10, 2025	2.20	2.20	2.19	2.20	2.20	-	12,283
Sep 9, 2025	2.21	2.21	2.20	2.20	2.20	-	37,377
Sep 8, 2025	2.21	2.21	2.20	2.20	2.20	-0.90%	33,926
Sep 7, 2025	2.22	2.26	2.22	2.22	2.22	-	33,228
Sep 4, 2025	2.22	2.22	2.22	2.22	2.22	-0.89%	5,287
Sep 3, 2025	2.22	2.26	2.22	2.24	2.24	1.36%	34,350
Sep 2, 2025	2.23	2.23	2.20	2.21	2.21	-1.34%	65,900
Sep 1, 2025	2.24	2.24	2.22	2.24	2.24	0.90%	22,536
Aug 31, 2025	2.23	2.23	2.22	2.22	2.22	-0.45%	22,847
Aug 28, 2025	2.22	2.23	2.19	2.23	2.23	-	120,332
Aug 27, 2025	2.22	2.24	2.21	2.23	2.23	0.45%	35,671
Aug 26, 2025	2.23	2.23	2.22	2.22	2.22	-3.48%	65,444
Aug 25, 2025	2.27	2.30	2.27	2.30	2.30	3.14%	7,667
Aug 24, 2025	2.31	2.31	2.22	2.23	2.23	-0.45%	27,812
Aug 21, 2025	2.30	2.30	2.24	2.24	2.24	-2.18%	113,176
Aug 20, 2025	2.29	2.35	2.28	2.29	2.29	-1.29%	105,632
Aug 19, 2025	2.31	2.39	2.31	2.32	2.32	-	40,041
Aug 18, 2025	2.32	2.44	2.29	2.32	2.32	0.87%	205,809
Aug 17, 2025	2.28	2.39	2.25	2.30	2.30	-	98,673
Aug 14, 2025	2.35	2.35	2.26	2.30	2.30	-1.29%	50,420
Aug 13, 2025	2.25	2.39	2.25	2.33	2.33	5.43%	153,420
Aug 12, 2025	2.22	2.25	2.20	2.21	2.21	-2.64%	58,365
Aug 11, 2025	2.22	2.27	2.20	2.27	2.27	-0.44%	50,137
Aug 10, 2025	2.28	2.28	2.28	2.28	2.28	-	18,007
Aug 7, 2025	2.28	2.28	2.28	2.28	2.28	-	3,240
Aug 6, 2025	2.28	2.28	2.28	2.28	2.28	3.17%	1,501
Aug 5, 2025	2.25	2.25	2.21	2.21	2.21	-3.07%	10,708
Aug 4, 2025	2.28	2.28	2.28	2.28	2.28	1.33%	19,095
Aug 3, 2025	2.26	2.26	2.21	2.25	2.25	-2.17%	39,910
Jul 31, 2025	2.30	2.30	2.30	2.30	2.30	-	2,571
Jul 30, 2025	2.29	2.30	2.29	2.30	2.30	2.22%	15,084
Jul 29, 2025	2.33	2.33	2.25	2.25	2.25	-2.17%	33,490