TADAWUL:9640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.38	19.39	17.51	19.30	19.30	1.63%	2,330
Oct 14, 2026	16.56	18.99	16.50	18.99	18.99	7.35%	13,298
Oct 13, 2026	16.56	17.69	16.56	17.69	17.69	-4.07%	5,529
Oct 12, 2026	18.44	18.44	18.44	18.44	18.44	-	250,000
Oct 11, 2026	16.85	18.44	16.85	18.44	18.44	8.98%	855
Oct 8, 2026	16.92	16.92	16.92	16.92	16.92	-	30
Oct 7, 2026	16.56	17.00	16.50	16.92	16.92	-6.00%	15,567
Oct 6, 2026	17.99	18.00	17.99	18.00	18.00	5.88%	363
Oct 5, 2026	16.99	17.00	16.99	17.00	17.00	-3.35%	7,113
Oct 4, 2026	16.70	17.59	16.70	17.59	17.59	5.08%	925
Oct 1, 2026	16.90	16.90	16.72	16.74	16.74	-4.23%	3,586
Sep 30, 2026	17.48	17.48	17.48	17.48	17.48	-	1,010
Sep 29, 2026	17.48	17.48	17.48	17.48	17.48	-	600
Sep 28, 2026	17.46	17.48	17.46	17.48	17.48	-2.89%	4,004
Sep 27, 2026	18.00	18.00	18.00	18.00	18.00	-	249
Sep 24, 2026	17.99	18.00	17.99	18.00	18.00	-2.17%	2,300
Sep 22, 2026	16.71	18.70	16.71	18.40	18.40	3.08%	2,814
Sep 21, 2026	17.85	17.85	17.85	17.85	17.85	-5.80%	3,121
Sep 20, 2026	18.95	18.95	18.95	18.95	18.95	-	1,810
Sep 17, 2026	18.95	18.95	18.95	18.95	18.95	-	-
Sep 16, 2026	18.95	18.95	18.95	18.95	18.95	-	12
Sep 15, 2026	17.86	18.95	17.85	18.95	18.95	2.49%	3,914
Sep 14, 2026	18.49	18.49	18.49	18.49	18.49	-	20
Sep 13, 2026	18.49	18.49	18.49	18.49	18.49	-	86
Sep 10, 2026	18.49	18.49	18.49	18.49	18.49	-	60
Sep 9, 2026	18.12	18.49	18.00	18.49	18.49	0.22%	5,607
Sep 8, 2026	18.50	18.50	18.45	18.45	18.45	-4.40%	9,264
Sep 7, 2026	18.50	19.30	18.50	19.30	19.30	-	2,892
Sep 6, 2026	18.50	19.30	18.50	19.30	19.30	4.16%	999
Sep 3, 2026	19.02	19.70	18.53	18.53	18.53	-9.96%	5,898
Sep 2, 2026	19.00	20.58	19.00	20.58	20.58	2.90%	2,676
Sep 1, 2026	20.00	20.00	20.00	20.00	20.00	5.21%	1,405
Aug 31, 2026	19.00	19.80	19.00	19.01	19.01	-4.66%	4,068
Aug 30, 2026	19.00	19.94	19.00	19.94	19.94	-0.10%	2,121
Aug 27, 2026	18.99	19.96	18.97	19.96	19.96	-4.04%	4,783
Aug 26, 2026	20.80	20.80	20.80	20.80	20.80	-	145
Aug 25, 2026	20.80	20.80	20.80	20.80	20.80	9.59%	214
Aug 24, 2026	18.45	18.98	18.45	18.98	18.98	0.85%	6,951
Aug 23, 2026	18.20	18.86	18.20	18.82	18.82	3.41%	14,484
Aug 20, 2026	18.85	18.85	18.20	18.20	18.20	-3.45%	883
Aug 19, 2026	18.85	18.85	18.85	18.85	18.85	-0.79%	1,276
Aug 18, 2026	19.50	19.50	19.00	19.00	19.00	-9.00%	3,198
Aug 17, 2026	20.88	20.88	20.88	20.88	20.88	-	135
Aug 16, 2026	20.88	20.88	20.88	20.88	20.88	-	147
Aug 13, 2026	20.88	20.88	20.88	20.88	20.88	-	80
Aug 12, 2026	20.88	20.88	20.88	20.88	20.88	-	-
Aug 11, 2026	20.88	20.88	20.88	20.88	20.88	-0.33%	1,665
Aug 10, 2026	20.95	20.95	20.95	20.95	20.95	-0.24%	364
Aug 9, 2026	21.00	21.00	21.00	21.00	21.00	-	336
Aug 6, 2026	21.00	21.00	21.00	21.00	21.00	-	24