TADAWUL:9619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	1.78	1.78	1.78	1.78	1.78	-0.56%	22,393
Aug 24, 2026	1.82	1.82	1.79	1.79	1.79	-5.29%	83,401
Aug 23, 2026	1.89	1.89	1.89	1.89	1.89	2.16%	-
Aug 20, 2026	1.89	1.89	1.89	1.89	1.85	-0.53%	2,159
Aug 19, 2026	1.89	1.90	1.89	1.90	1.86	0.53%	25,267
Aug 18, 2026	1.89	1.89	1.89	1.89	1.85	5.00%	5,001
Aug 17, 2026	1.87	1.87	1.80	1.80	1.76	-1.64%	29,347
Aug 16, 2026	1.82	1.85	1.82	1.83	1.79	3.39%	89,424
Aug 13, 2026	1.76	1.77	1.76	1.77	1.73	-	11,229
Aug 12, 2026	1.78	1.78	1.70	1.77	1.73	-5.85%	76,227
Aug 11, 2026	1.88	1.88	1.88	1.88	1.84	-2.59%	19,032
Aug 10, 2026	1.93	1.93	1.93	1.93	1.89	-	2,915
Aug 9, 2026	1.93	1.93	1.93	1.93	1.89	-	1,002
Aug 6, 2026	1.93	1.93	1.93	1.93	1.89	-0.52%	1,658
Aug 5, 2026	1.94	1.94	1.94	1.94	1.90	4.86%	27,020
Aug 4, 2026	1.84	1.85	1.84	1.85	1.81	2.78%	14,833
Aug 3, 2026	1.81	1.84	1.78	1.80	1.76	-3.23%	124,392
Aug 2, 2026	1.94	1.94	1.83	1.86	1.82	-4.12%	20,645
Jul 30, 2026	1.90	2.00	1.90	1.94	1.90	2.11%	53,388
Jul 29, 2026	1.90	1.90	1.90	1.90	1.86	-0.52%	10,017
Jul 28, 2026	1.91	1.91	1.91	1.91	1.87	-	6,155
Jul 27, 2026	1.91	1.91	1.91	1.91	1.87	-	8,427
Jul 26, 2026	1.84	1.91	1.84	1.91	1.87	4.37%	14,724
Jul 23, 2026	1.76	1.83	1.76	1.83	1.79	3.98%	29,261
Jul 22, 2026	1.75	1.76	1.75	1.76	1.72	1.73%	28,531
Jul 21, 2026	1.70	1.73	1.70	1.73	1.69	-1.14%	93,542
Jul 20, 2026	1.76	1.78	1.75	1.75	1.71	-3.31%	70,429
Jul 19, 2026	1.81	1.87	1.81	1.81	1.77	-3.21%	23,417
Jul 16, 2026	1.96	1.96	1.87	1.87	1.83	-6.50%	54,463
Jul 15, 2026	2.05	2.06	2.00	2.00	1.96	-2.44%	64,381
Jul 14, 2026	2.06	2.06	2.00	2.05	2.01	-3.76%	32,028
Jul 13, 2026	2.13	2.13	2.13	2.13	2.08	-0.47%	80,095
Jul 12, 2026	2.14	2.14	2.14	2.14	2.09	-	1,841
Jul 9, 2026	2.10	2.14	2.10	2.14	2.09	-1.83%	10,157
Jul 8, 2026	2.17	2.18	2.06	2.18	2.13	-3.11%	31,253
Jul 7, 2026	2.25	2.25	2.25	2.25	2.20	-	54,221
Jul 6, 2026	2.25	2.25	2.25	2.25	2.20	3.69%	4,000
Jul 5, 2026	2.19	2.19	2.17	2.17	2.12	-0.91%	36,125
Jul 2, 2026	2.19	2.19	2.19	2.19	2.14	-	8,214
Jul 1, 2026	2.19	2.19	2.19	2.19	2.14	-	9,107
Jun 30, 2026	2.23	2.23	2.19	2.19	2.14	-5.19%	36,833
Jun 29, 2026	2.32	2.32	2.31	2.31	2.26	-9.41%	27,293
Jun 28, 2026	2.70	2.70	2.51	2.55	2.50	-7.83%	19,684
Jun 25, 2026	2.67	2.77	2.67	2.77	2.71	3.62%	58,805
Jun 24, 2026	2.67	2.67	2.67	2.67	2.61	-1.11%	1,502
Jun 23, 2026	2.67	2.70	2.67	2.70	2.64	-	51,689
Jun 22, 2026	2.67	2.70	2.55	2.70	2.64	1.00%	47,090
Jun 21, 2026	2.76	2.76	2.67	2.67	2.62	1.52%	86,267
Jun 18, 2026	2.63	2.63	2.63	2.63	2.58	-	-
Jun 17, 2026	2.67	2.67	2.63	2.63	2.58	-1.25%	44,468