TADAWUL:3005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.80	12.87	12.71	12.75	12.75	-0.39%	34,772
Dec 3, 2025	12.67	12.89	12.60	12.80	12.80	1.11%	100,644
Dec 2, 2025	12.44	12.66	12.38	12.66	12.66	1.77%	109,980
Dec 1, 2025	12.40	12.50	12.29	12.44	12.44	0.32%	68,266
Nov 30, 2025	12.47	12.50	12.40	12.40	12.40	-0.48%	64,318
Nov 27, 2025	12.40	12.48	12.36	12.46	12.46	-0.24%	123,068
Nov 26, 2025	12.50	12.60	12.33	12.49	12.49	-0.87%	173,435
Nov 25, 2025	12.78	12.80	12.60	12.60	12.60	-1.56%	45,093
Nov 24, 2025	12.84	12.84	12.71	12.80	12.80	-0.31%	38,467
Nov 23, 2025	12.81	12.92	12.66	12.84	12.84	0.23%	16,690
Nov 20, 2025	12.77	12.83	12.77	12.81	12.81	-	118,585
Nov 19, 2025	12.90	12.95	12.71	12.81	12.81	-0.70%	72,195
Nov 18, 2025	12.90	12.94	12.85	12.90	12.90	-	68,082
Nov 17, 2025	13.00	13.20	12.80	12.90	12.90	-1.07%	80,358
Nov 16, 2025	13.10	13.16	13.00	13.04	13.04	-0.99%	107,107
Nov 13, 2025	13.25	13.33	13.17	13.17	13.17	-0.68%	45,572
Nov 12, 2025	13.30	13.35	13.25	13.26	13.26	-0.97%	72,736
Nov 11, 2025	13.40	13.40	13.21	13.39	13.39	0.68%	48,906
Nov 10, 2025	13.37	13.41	13.30	13.30	13.30	-0.52%	62,871
Nov 9, 2025	13.45	13.45	13.32	13.37	13.37	-0.59%	67,988
Nov 6, 2025	13.35	13.66	13.30	13.45	13.45	0.67%	77,954
Nov 5, 2025	13.50	13.56	13.36	13.36	13.36	-1.04%	81,209
Nov 4, 2025	13.64	13.64	13.21	13.50	13.50	-1.03%	187,035
Nov 3, 2025	13.76	13.76	13.52	13.64	13.64	-0.87%	87,834
Nov 2, 2025	13.76	13.94	13.76	13.76	13.76	-0.22%	68,214
Oct 30, 2025	13.76	13.85	13.71	13.79	13.79	0.22%	129,396
Oct 29, 2025	13.96	13.96	13.70	13.76	13.76	-1.85%	151,990
Oct 28, 2025	14.00	14.07	13.94	14.02	14.02	0.14%	65,861
Oct 27, 2025	14.04	14.09	13.97	14.00	14.00	-	46,992
Oct 26, 2025	14.20	14.20	13.97	14.00	14.00	0.21%	36,980
Oct 23, 2025	13.96	14.04	13.85	13.97	13.97	0.22%	172,748
Oct 22, 2025	14.15	14.19	13.90	13.94	13.94	-1.48%	143,925
Oct 21, 2025	14.65	14.66	14.12	14.15	14.15	-3.48%	167,212
Oct 20, 2025	14.80	14.85	14.66	14.66	14.66	-0.95%	41,559
Oct 19, 2025	14.82	14.88	14.77	14.80	14.80	-0.13%	40,820
Oct 16, 2025	14.88	14.94	14.80	14.82	14.82	0.34%	76,917
Oct 15, 2025	14.87	14.87	14.70	14.77	14.77	-0.27%	42,534
Oct 14, 2025	14.70	14.92	14.68	14.81	14.81	0.75%	144,919
Oct 13, 2025	14.66	14.83	14.66	14.70	14.70	0.27%	63,975
Oct 12, 2025	14.80	14.80	14.64	14.66	14.66	-1.21%	68,074
Oct 9, 2025	14.90	14.92	14.81	14.84	14.84	-0.40%	55,335
Oct 8, 2025	15.04	15.05	14.89	14.90	14.90	-0.93%	35,585
Oct 7, 2025	15.12	15.12	14.98	15.04	15.04	-0.40%	85,340
Oct 6, 2025	15.11	15.16	15.00	15.10	15.10	-0.07%	34,245
Oct 5, 2025	15.06	15.21	15.06	15.11	15.11	0.40%	95,410
Oct 2, 2025	15.26	15.30	15.03	15.05	15.05	-	43,061
Oct 1, 2025	15.09	15.11	14.98	15.05	15.05	-0.27%	59,378
Sep 30, 2025	15.03	15.15	15.00	15.09	15.09	0.40%	128,804
Sep 29, 2025	14.90	15.10	14.85	15.03	15.03	1.49%	50,039
Sep 28, 2025	14.77	14.88	14.74	14.81	14.81	-0.13%	17,092