TADAWUL:3007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.20	2.29	2.20	2.26	2.26	2.26%	654,923
Dec 3, 2025	2.22	2.23	2.20	2.21	2.21	-	550,303
Dec 2, 2025	2.22	2.23	2.18	2.21	2.21	-0.45%	589,327
Dec 1, 2025	2.23	2.24	2.19	2.22	2.22	-0.45%	531,149
Nov 30, 2025	2.31	2.33	2.21	2.23	2.23	-3.04%	956,946
Nov 27, 2025	2.32	2.34	2.25	2.30	2.30	-0.43%	789,652
Nov 26, 2025	2.29	2.32	2.27	2.31	2.31	0.87%	599,134
Nov 25, 2025	2.36	2.39	2.28	2.29	2.29	-2.14%	822,069
Nov 24, 2025	2.42	2.43	2.34	2.34	2.34	-3.70%	922,243
Nov 23, 2025	2.49	2.51	2.41	2.43	2.43	-3.95%	1,783,185
Nov 20, 2025	2.59	2.59	2.49	2.53	2.53	-2.32%	1,573,870
Nov 19, 2025	2.62	2.68	2.50	2.59	2.59	5.16%	4,593,348
Nov 18, 2025	2.43	2.49	2.40	2.46	2.46	1.36%	325,040
Nov 17, 2025	2.47	2.49	2.43	2.43	2.43	-2.57%	609,610
Nov 16, 2025	2.50	2.50	2.47	2.49	2.49	-0.24%	149,550
Nov 13, 2025	2.50	2.53	2.49	2.50	2.50	0.12%	365,400
Nov 12, 2025	2.43	2.50	2.43	2.50	2.50	2.17%	527,740
Nov 11, 2025	2.45	2.47	2.43	2.44	2.44	-0.65%	112,470
Nov 10, 2025	2.42	2.46	2.42	2.46	2.46	1.57%	369,100
Nov 9, 2025	2.48	2.48	2.40	2.42	2.42	-3.12%	240,360
Nov 6, 2025	2.48	2.53	2.48	2.50	2.50	-0.08%	297,940
Nov 5, 2025	2.51	2.51	2.47	2.50	2.50	-0.71%	355,760
Nov 4, 2025	2.56	2.56	2.51	2.52	2.52	-1.72%	667,290
Nov 3, 2025	2.59	2.59	2.53	2.56	2.56	-0.62%	478,600
Nov 2, 2025	2.59	2.60	2.55	2.58	2.58	-0.39%	358,610
Oct 30, 2025	2.55	2.60	2.55	2.59	2.59	1.41%	526,940
Oct 29, 2025	2.56	2.56	2.53	2.55	2.55	-	200,730
Oct 28, 2025	2.53	2.60	2.53	2.55	2.55	1.75%	1,012,350
Oct 27, 2025	2.50	2.56	2.50	2.51	2.51	-0.24%	303,930
Oct 26, 2025	2.55	2.55	2.50	2.52	2.52	-0.16%	218,660
Oct 23, 2025	2.52	2.54	2.51	2.52	2.52	-0.16%	244,560
Oct 22, 2025	2.50	2.53	2.50	2.52	2.52	-0.24%	261,980
Oct 21, 2025	2.60	2.60	2.50	2.53	2.53	-1.63%	514,660
Oct 20, 2025	2.60	2.63	2.57	2.57	2.57	-1.23%	327,140
Oct 19, 2025	2.60	2.63	2.58	2.60	2.60	0.15%	504,730
Oct 16, 2025	2.58	2.64	2.58	2.60	2.60	1.17%	682,770
Oct 15, 2025	2.64	2.64	2.57	2.57	2.57	-2.58%	877,000
Oct 14, 2025	2.63	2.65	2.61	2.64	2.64	0.08%	382,940
Oct 13, 2025	2.58	2.65	2.58	2.64	2.64	1.78%	569,060
Oct 12, 2025	2.57	2.65	2.56	2.59	2.59	-0.69%	377,760
Oct 9, 2025	2.62	2.62	2.58	2.61	2.61	0.31%	335,930
Oct 8, 2025	2.62	2.63	2.58	2.60	2.60	-0.99%	212,960
Oct 7, 2025	2.62	2.65	2.61	2.63	2.63	0.08%	302,390
Oct 6, 2025	2.67	2.69	2.60	2.62	2.62	-0.30%	573,010
Oct 5, 2025	2.66	2.66	2.63	2.63	2.63	0.08%	296,880
Oct 2, 2025	2.60	2.68	2.59	2.63	2.63	1.15%	1,273,490
Oct 1, 2025	2.66	2.66	2.60	2.60	2.60	-1.59%	644,030
Sep 30, 2025	2.60	2.67	2.60	2.64	2.64	1.69%	1,109,410
Sep 29, 2025	2.59	2.68	2.58	2.60	2.60	0.54%	1,953,740
Sep 28, 2025	2.56	2.58	2.55	2.58	2.58	1.02%	775,190