TADAWUL:9645 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.00	13.00	13.00	13.00	13.00	-	1
Jul 1, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Jun 30, 2026	13.00	13.00	12.73	13.00	13.00	-3.70%	696
Jun 29, 2026	13.50	13.50	13.50	13.50	13.50	-	10
Jun 28, 2026	13.50	13.50	13.50	13.50	13.50	5.14%	932
Jun 25, 2026	12.84	12.84	12.84	12.84	12.84	-1.31%	4,415
Jun 24, 2026	13.05	13.05	13.01	13.01	13.01	-6.81%	1,210
Jun 23, 2026	13.96	13.96	13.96	13.96	13.96	-	50
Jun 22, 2026	13.88	13.96	13.88	13.96	13.96	6.24%	1,103
Jun 21, 2026	13.14	13.14	13.14	13.14	13.14	1.08%	1,479
Jun 18, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Jun 17, 2026	13.00	13.00	13.00	13.00	13.00	-	310
Jun 16, 2026	13.10	13.10	12.92	13.00	13.00	-3.70%	6,950
Jun 15, 2026	13.50	13.50	13.50	13.50	13.50	3.37%	500
Jun 14, 2026	13.06	13.06	13.06	13.06	13.06	-6.71%	250
Jun 11, 2026	14.00	14.00	14.00	14.00	14.00	-	178
Jun 10, 2026	14.00	14.00	14.00	14.00	14.00	6.46%	719
Jun 9, 2026	13.15	13.15	13.15	13.15	13.15	-	217
Jun 8, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Jun 7, 2026	13.15	13.15	13.15	13.15	13.15	-	255
Jun 4, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Jun 3, 2026	13.15	13.15	13.15	13.15	13.15	-	48
Jun 2, 2026	13.20	13.20	13.15	13.15	13.15	-6.07%	4,702
Jun 1, 2026	14.00	14.00	14.00	14.00	14.00	-	540
May 31, 2026	14.00	14.00	14.00	14.00	14.00	-	378
May 21, 2026	14.00	14.00	14.00	14.00	14.00	-	2,237
May 20, 2026	14.00	14.00	14.00	14.00	14.00	-	192
May 19, 2026	14.00	14.00	14.00	14.00	14.00	-	1,001
May 18, 2026	14.02	14.02	14.00	14.00	14.00	-1.41%	11,928
May 17, 2026	14.48	14.50	14.20	14.20	14.20	1.43%	56,275
May 14, 2026	14.01	14.01	14.00	14.00	14.00	-	11,238
May 13, 2026	14.02	14.10	14.00	14.00	14.00	-3.31%	3,976
May 12, 2026	13.40	14.50	13.00	14.48	14.48	11.30%	166,599
May 11, 2026	13.00	13.01	12.94	13.01	13.01	-1.51%	1,942
May 10, 2026	13.21	13.21	13.21	13.21	13.21	-	11,858
May 7, 2026	13.21	13.21	13.21	13.21	13.21	-	90
May 6, 2026	13.21	13.21	13.21	13.21	13.21	-3.22%	973
May 5, 2026	13.13	13.65	13.12	13.65	13.65	3.33%	7,270
May 4, 2026	13.21	13.21	13.21	13.21	13.21	-6.97%	1,023
May 3, 2026	13.51	14.20	13.51	14.20	14.20	5.19%	8,172
Apr 30, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 29, 2026	13.20	13.50	13.13	13.50	13.50	-4.93%	3,433
Apr 28, 2026	14.20	14.20	14.20	14.20	14.20	5.19%	6,556
Apr 27, 2026	14.20	14.20	13.50	13.50	13.50	-6.90%	3,106
Apr 26, 2026	14.50	14.50	14.50	14.50	14.50	-	2,403
Apr 23, 2026	14.50	14.50	14.50	14.50	14.50	-	514
Apr 22, 2026	14.02	15.00	14.00	14.50	14.50	1.75%	14,790
Apr 21, 2026	14.96	14.96	14.25	14.25	14.25	-5.00%	5,057
Apr 20, 2026	14.44	15.00	14.44	15.00	15.00	3.81%	7,951
Apr 19, 2026	13.50	14.46	13.50	14.45	14.45	9.39%	2,445