TADAWUL:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.18	33.32	32.60	32.62	32.62	-1.15%	220,422
Dec 3, 2025	32.34	33.10	32.28	33.00	33.00	2.80%	296,462
Dec 2, 2025	32.54	32.98	31.92	32.10	32.10	-1.23%	401,719
Dec 1, 2025	33.10	33.42	32.32	32.50	32.50	-1.81%	234,101
Nov 30, 2025	33.88	34.20	33.10	33.10	33.10	-2.99%	149,168
Nov 27, 2025	34.56	34.58	33.70	34.12	34.12	0.24%	187,588
Nov 26, 2025	34.94	35.04	33.76	34.04	34.04	-2.58%	240,104
Nov 25, 2025	35.22	35.46	34.90	34.94	34.94	-0.74%	106,884
Nov 24, 2025	35.20	35.48	35.08	35.20	35.20	-0.85%	100,652
Nov 23, 2025	35.72	36.28	35.50	35.50	35.50	-0.62%	87,719
Nov 20, 2025	35.64	36.24	35.64	35.72	35.72	0.17%	151,273
Nov 19, 2025	36.40	36.66	35.64	35.66	35.66	-1.87%	202,954
Nov 18, 2025	36.58	36.58	36.00	36.34	36.34	-0.66%	199,743
Nov 17, 2025	36.52	37.12	35.96	36.58	36.58	0.66%	134,372
Nov 16, 2025	37.70	37.70	36.24	36.34	36.34	-3.71%	319,518
Nov 13, 2025	37.38	38.10	37.00	37.74	37.74	1.02%	449,815
Nov 12, 2025	36.80	37.80	36.22	37.36	37.36	3.61%	648,321
Nov 11, 2025	35.82	36.50	35.36	36.06	36.06	0.73%	184,213
Nov 10, 2025	35.46	36.26	35.14	35.80	35.80	0.96%	181,629
Nov 9, 2025	35.32	35.56	34.50	35.46	35.46	-0.28%	125,204
Nov 6, 2025	35.60	36.44	35.30	35.56	35.56	0.45%	231,918
Nov 5, 2025	35.88	36.00	35.10	35.40	35.40	-1.39%	190,484
Nov 4, 2025	37.00	37.12	35.84	35.90	35.90	-3.18%	161,953
Nov 3, 2025	37.46	37.52	36.92	37.08	37.08	-0.91%	146,081
Nov 2, 2025	37.04	37.42	36.10	37.42	37.42	1.68%	84,003
Oct 30, 2025	36.72	37.28	36.44	36.80	36.80	0.82%	193,614
Oct 29, 2025	37.90	38.30	36.46	36.50	36.50	-3.69%	277,245
Oct 28, 2025	37.52	38.08	37.38	37.90	37.90	1.07%	131,481
Oct 27, 2025	37.54	37.70	37.30	37.50	37.50	0.16%	75,435
Oct 26, 2025	38.00	38.14	37.00	37.44	37.44	-0.90%	77,496
Oct 23, 2025	37.20	38.34	37.20	37.78	37.78	1.45%	183,580
Oct 22, 2025	37.62	37.92	37.00	37.24	37.24	-0.96%	113,023
Oct 21, 2025	38.06	38.12	37.40	37.60	37.60	-1.05%	130,955
Oct 20, 2025	38.00	38.28	37.82	38.00	38.00	0.11%	125,286
Oct 19, 2025	38.20	38.46	37.74	37.96	37.96	-1.09%	129,075
Oct 16, 2025	38.80	38.84	37.90	38.38	38.38	0.05%	365,472
Oct 15, 2025	37.88	38.38	37.82	38.36	38.36	1.27%	150,310
Oct 14, 2025	38.56	38.70	37.80	37.88	37.88	-1.61%	191,886
Oct 13, 2025	38.34	39.08	38.02	38.50	38.50	0.52%	327,874
Oct 12, 2025	36.90	38.30	36.30	38.30	38.30	1.43%	270,877
Oct 9, 2025	38.36	38.56	37.50	37.76	37.76	-1.56%	319,083
Oct 8, 2025	39.18	39.50	38.00	38.36	38.36	-2.09%	624,064
Oct 7, 2025	38.72	39.42	38.72	39.18	39.18	1.24%	582,712
Oct 6, 2025	37.66	38.94	37.64	38.70	38.70	2.76%	956,163
Oct 5, 2025	36.80	37.96	36.80	37.66	37.66	2.39%	566,064
Oct 2, 2025	36.50	37.00	36.38	36.78	36.78	1.43%	415,846
Oct 1, 2025	36.74	37.20	36.26	36.26	36.26	-1.20%	313,409
Sep 30, 2025	36.90	37.92	36.48	36.70	36.70	-0.16%	831,308
Sep 29, 2025	35.36	36.92	35.26	36.76	36.76	3.96%	874,641
Sep 28, 2025	36.08	36.30	35.32	35.36	35.36	-1.78%	338,359