TADAWUL:9623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.61	15.61	15.61	15.61	15.61	0.06%	1,011
May 20, 2026	19.00	19.00	15.60	15.60	15.60	-10.86%	11,849
May 19, 2026	15.00	17.65	15.00	17.50	17.50	10.13%	33,928
May 18, 2026	15.49	16.72	15.30	15.89	15.89	4.54%	25,989
May 17, 2026	16.00	16.00	15.00	15.20	15.20	-7.65%	6,441
May 14, 2026	17.20	17.20	16.46	16.46	16.46	-1.61%	939
May 13, 2026	17.00	17.00	16.73	16.73	16.73	0.42%	2,538
May 12, 2026	17.01	19.80	16.62	16.66	16.66	-0.66%	70,021
May 11, 2026	16.32	18.00	16.32	16.77	16.77	-4.44%	63,340
May 10, 2026	16.71	18.40	16.24	17.55	17.55	0.29%	55,873
May 7, 2026	16.96	17.65	16.96	17.50	17.50	-2.78%	5,527
May 6, 2026	15.39	18.00	15.08	18.00	18.00	15.02%	61,220
May 5, 2026	15.50	16.00	14.34	15.65	15.65	0.90%	43,013
May 4, 2026	15.15	15.56	14.40	15.51	15.51	-0.13%	43,791
May 3, 2026	15.28	15.53	15.28	15.53	15.53	1.90%	1,088
Apr 30, 2026	15.25	15.25	15.24	15.24	15.24	-2.62%	2,379
Apr 29, 2026	14.40	16.79	14.20	15.65	15.65	2.49%	12,863
Apr 28, 2026	14.03	15.99	13.94	15.27	15.27	6.49%	29,302
Apr 27, 2026	14.34	14.34	14.34	14.34	14.34	-	160
Apr 26, 2026	14.34	14.34	14.34	14.34	14.34	-	-
Apr 23, 2026	14.34	14.34	14.34	14.34	14.34	-	240
Apr 22, 2026	13.74	14.34	13.74	14.34	14.34	0.63%	12,748
Apr 21, 2026	14.25	14.25	14.25	14.25	14.25	0.42%	204
Apr 20, 2026	13.90	14.47	13.90	14.19	14.19	-2.34%	9,952
Apr 19, 2026	14.53	14.53	14.53	14.53	14.53	-	-
Apr 16, 2026	14.53	14.53	14.53	14.53	14.53	6.84%	1,353
Apr 15, 2026	13.60	13.60	13.60	13.60	13.60	-	155
Apr 14, 2026	13.78	13.78	13.47	13.60	13.60	-0.58%	5,198
Apr 13, 2026	15.00	15.00	13.50	13.68	13.68	-4.54%	8,381
Apr 12, 2026	14.00	14.33	13.95	14.33	14.33	0.42%	14,452
Apr 9, 2026	14.27	14.27	14.27	14.27	14.27	1.64%	2,332
Apr 8, 2026	14.00	14.40	14.00	14.04	14.04	4.23%	13,614
Apr 7, 2026	13.80	14.39	13.47	13.47	13.47	-7.61%	30,087
Apr 6, 2026	14.58	14.58	14.58	14.58	14.58	1.46%	1,183
Apr 5, 2026	14.37	14.37	14.37	14.37	14.37	-	-
Apr 2, 2026	15.00	15.30	14.37	14.37	14.37	-6.32%	9,515
Apr 1, 2026	17.37	17.37	14.90	15.34	15.34	-20.52%	22,917
Mar 31, 2026	19.30	19.30	19.30	19.30	19.30	-	134
Mar 30, 2026	18.53	19.30	18.14	19.30	19.30	1.63%	6,356
Mar 29, 2026	19.79	19.79	18.10	18.99	18.99	0.74%	7,802
Mar 26, 2026	18.85	18.85	18.85	18.85	18.85	3.01%	499
Mar 25, 2026	18.64	19.00	18.30	18.30	18.30	3.16%	4,980
Mar 24, 2026	17.74	17.74	17.74	17.74	17.74	-	3
Mar 16, 2026	17.74	17.74	17.74	17.74	17.74	-0.34%	1,648
Mar 15, 2026	17.80	17.80	17.80	17.80	17.80	-1.11%	1,109
Mar 12, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Mar 11, 2026	18.00	18.00	18.00	18.00	18.00	-0.22%	2,109
Mar 10, 2026	18.00	18.04	17.98	18.04	18.04	0.84%	8,305
Mar 9, 2026	18.33	18.33	17.89	17.89	17.89	-2.40%	4,709
Mar 8, 2026	18.33	18.33	18.33	18.33	18.33	-	153