Intelligent Oud Company for Trading (TADAWUL:9579)
Saudi Arabia
· Delayed Price · Currency is SAR 32.68
+0.80 (2.51%)
Apr 29, 2026, 11:58 AM AST
TADAWUL:9579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.86 | 32.96 | 31.32 | 32.68 | 32.68 | 2.51% | 1,485 |
| Apr 28, 2026 | 31.60 | 32.28 | 31.10 | 31.88 | 31.88 | -3.22% | 699 |
| Apr 27, 2026 | 33.00 | 33.70 | 31.04 | 32.94 | 32.94 | 1.48% | 2,649 |
| Apr 26, 2026 | 33.86 | 34.90 | 31.02 | 32.46 | 32.46 | -1.64% | 15,967 |
| Apr 23, 2026 | 29.88 | 35.40 | 29.70 | 33.00 | 33.00 | 11.94% | 30,044 |
| Apr 22, 2026 | 28.48 | 29.96 | 28.18 | 29.48 | 29.48 | 4.24% | 23,013 |
| Apr 21, 2026 | 28.00 | 29.88 | 27.50 | 28.28 | 28.28 | -0.28% | 36,346 |
| Apr 20, 2026 | 28.00 | 28.44 | 27.80 | 28.36 | 28.36 | 1.29% | 10,481 |
| Apr 19, 2026 | 28.02 | 28.02 | 27.32 | 28.00 | 28.00 | -1.96% | 9,154 |
| Apr 16, 2026 | 28.78 | 28.78 | 28.02 | 28.56 | 28.56 | -0.28% | 1,965 |
| Apr 15, 2026 | 28.94 | 29.00 | 27.90 | 28.64 | 28.64 | -0.07% | 22,148 |
| Apr 14, 2026 | 28.46 | 28.78 | 27.50 | 28.66 | 28.66 | 1.49% | 3,412 |
| Apr 13, 2026 | 29.00 | 29.00 | 28.00 | 28.24 | 28.24 | -2.42% | 3,739 |
| Apr 12, 2026 | 28.90 | 28.94 | 28.90 | 28.94 | 28.94 | 0.56% | 1,756 |
| Apr 9, 2026 | 28.70 | 28.78 | 28.70 | 28.78 | 28.78 | -0.69% | 768 |
| Apr 8, 2026 | 28.90 | 28.98 | 28.90 | 28.98 | 28.98 | 0.21% | 1,154 |
| Apr 7, 2026 | 28.88 | 28.92 | 28.02 | 28.92 | 28.92 | 0.56% | 1,093 |
| Apr 6, 2026 | 27.98 | 29.38 | 27.46 | 28.76 | 28.76 | 1.13% | 3,734 |
| Apr 5, 2026 | 29.00 | 29.78 | 28.38 | 28.44 | 28.44 | -0.70% | 2,960 |
| Apr 2, 2026 | 28.02 | 28.64 | 28.02 | 28.64 | 28.64 | -0.69% | 1,608 |
| Apr 1, 2026 | 28.88 | 28.88 | 28.00 | 28.84 | 28.84 | 0.42% | 3,495 |
| Mar 31, 2026 | 28.20 | 28.72 | 28.20 | 28.72 | 28.72 | -0.49% | 4,063 |
| Mar 30, 2026 | 29.00 | 29.84 | 28.50 | 28.86 | 28.86 | -2.43% | 7,332 |
| Mar 29, 2026 | 28.56 | 29.58 | 28.52 | 29.58 | 29.58 | 2.78% | 8,334 |
| Mar 26, 2026 | 28.38 | 28.78 | 28.20 | 28.78 | 28.78 | -0.62% | 959 |
| Mar 25, 2026 | 29.00 | 29.00 | 28.58 | 28.96 | 28.96 | 0.21% | 6,568 |
| Mar 24, 2026 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | -6.17% | 2,819 |
| Mar 16, 2026 | 28.70 | 30.80 | 28.70 | 30.80 | 30.80 | 4.83% | 623 |
| Mar 15, 2026 | 27.38 | 30.88 | 27.32 | 29.38 | 29.38 | 3.23% | 7,904 |
| Mar 12, 2026 | 28.00 | 28.48 | 28.00 | 28.46 | 28.46 | -1.79% | 5,761 |
| Mar 11, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - | 146 |
| Mar 10, 2026 | 27.98 | 28.98 | 27.98 | 28.98 | 28.98 | 2.33% | 2,643 |
| Mar 9, 2026 | 29.90 | 30.98 | 28.00 | 28.32 | 28.32 | -3.74% | 18,676 |
| Mar 8, 2026 | 29.24 | 31.00 | 28.08 | 29.42 | 29.42 | -1.93% | 15,655 |
| Mar 5, 2026 | 28.02 | 30.00 | 28.02 | 30.00 | 30.00 | 7.14% | 845 |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 288 |
| Mar 3, 2026 | 27.02 | 28.02 | 27.02 | 28.00 | 28.00 | -2.71% | 3,581 |
| Mar 2, 2026 | 28.00 | 28.78 | 28.00 | 28.78 | 28.78 | -0.55% | 558 |
| Mar 1, 2026 | 29.00 | 29.50 | 28.00 | 28.94 | 28.94 | -3.15% | 3,506 |
| Feb 26, 2026 | 28.08 | 29.98 | 28.08 | 29.88 | 29.88 | 1.29% | 6,732 |
| Feb 25, 2026 | 29.86 | 29.86 | 28.70 | 29.50 | 29.50 | 2.64% | 5,817 |
| Feb 24, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -4.20% | 528 |
| Feb 23, 2026 | 29.98 | 30.00 | 28.30 | 30.00 | 30.00 | 3.45% | 2,459 |
| Feb 19, 2026 | 28.50 | 30.96 | 28.50 | 29.00 | 29.00 | 0.07% | 6,419 |
| Feb 18, 2026 | 29.90 | 30.00 | 28.98 | 28.98 | 28.98 | -2.42% | 2,310 |
| Feb 17, 2026 | 29.14 | 29.70 | 29.00 | 29.70 | 29.70 | 1.92% | 1,795 |
| Feb 16, 2026 | 29.68 | 31.00 | 27.80 | 29.14 | 29.14 | -2.87% | 27,076 |
| Feb 15, 2026 | 30.88 | 31.00 | 29.00 | 30.00 | 30.00 | 0.07% | 7,440 |
| Feb 12, 2026 | 31.32 | 31.32 | 29.52 | 29.98 | 29.98 | -6.31% | 13,748 |
| Feb 11, 2026 | 32.10 | 32.10 | 31.20 | 32.00 | 32.00 | -1.48% | 5,852 |
| Feb 10, 2026 | 33.40 | 34.98 | 31.80 | 32.48 | 32.48 | -7.83% | 18,870 |
| Feb 9, 2026 | 35.30 | 36.00 | 33.62 | 35.24 | 35.24 | -0.40% | 7,683 |
| Feb 8, 2026 | 35.50 | 37.00 | 34.48 | 35.38 | 35.38 | -4.07% | 15,487 |
| Feb 5, 2026 | 35.00 | 36.88 | 34.00 | 36.88 | 36.88 | 3.07% | 14,301 |
| Feb 4, 2026 | 33.00 | 35.80 | 33.00 | 35.78 | 35.78 | 6.93% | 10,983 |
| Feb 3, 2026 | 34.80 | 35.80 | 32.00 | 33.46 | 33.46 | -3.85% | 18,696 |
| Feb 2, 2026 | 34.00 | 34.80 | 33.00 | 34.80 | 34.80 | - | 2,921 |
| Feb 1, 2026 | 34.00 | 37.98 | 33.20 | 34.80 | 34.80 | 3.88% | 16,273 |
| Jan 29, 2026 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | -2.90% | 907 |
| Jan 28, 2026 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 4.67% | 280 |
| Jan 27, 2026 | 34.50 | 34.50 | 32.00 | 32.96 | 32.96 | -2.94% | 8,334 |
| Jan 26, 2026 | 33.76 | 35.50 | 31.74 | 33.96 | 33.96 | 4.49% | 42,169 |
| Jan 25, 2026 | 32.00 | 33.88 | 32.00 | 32.50 | 32.50 | 1.63% | 6,772 |
| Jan 22, 2026 | 29.00 | 31.98 | 28.32 | 31.98 | 31.98 | 11.43% | 23,021 |
| Jan 21, 2026 | 28.56 | 28.70 | 27.88 | 28.70 | 28.70 | 1.56% | 20,147 |
| Jan 20, 2026 | 28.38 | 28.58 | 27.74 | 28.26 | 28.26 | 0.43% | 8,743 |
| Jan 19, 2026 | 27.78 | 28.28 | 27.32 | 28.14 | 28.14 | 2.33% | 8,313 |
| Jan 18, 2026 | 28.40 | 28.40 | 27.00 | 27.50 | 27.50 | 1.85% | 3,511 |
| Jan 15, 2026 | 28.38 | 28.38 | 26.92 | 27.00 | 27.00 | -5.92% | 15,676 |
| Jan 14, 2026 | 28.88 | 29.78 | 28.00 | 28.70 | 28.70 | 1.49% | 7,839 |
| Jan 13, 2026 | 28.00 | 28.28 | 27.04 | 28.28 | 28.28 | 0.35% | 3,825 |
| Jan 12, 2026 | 27.88 | 28.86 | 27.24 | 28.18 | 28.18 | 2.92% | 17,515 |
| Jan 11, 2026 | 27.78 | 28.00 | 26.50 | 27.38 | 27.38 | -1.58% | 16,181 |
| Jan 8, 2026 | 26.10 | 27.82 | 26.00 | 27.82 | 27.82 | 5.06% | 10,712 |
| Jan 7, 2026 | 26.70 | 26.96 | 26.00 | 26.48 | 26.48 | 1.15% | 6,464 |
| Jan 6, 2026 | 26.50 | 26.98 | 26.10 | 26.18 | 26.18 | -1.95% | 15,423 |
| Jan 5, 2026 | 27.98 | 27.98 | 26.30 | 26.70 | 26.70 | -2.84% | 7,236 |
| Jan 4, 2026 | 28.70 | 28.70 | 26.70 | 27.48 | 27.48 | -2.41% | 6,654 |
| Jan 1, 2026 | 27.96 | 28.16 | 26.00 | 28.16 | 28.16 | 4.30% | 3,870 |
| Dec 31, 2025 | 27.08 | 28.36 | 26.62 | 27.00 | 27.00 | -0.07% | 3,889 |
| Dec 30, 2025 | 26.18 | 28.80 | 26.10 | 27.02 | 27.02 | 1.96% | 9,018 |
| Dec 29, 2025 | 26.10 | 27.00 | 26.10 | 26.50 | 26.50 | 1.53% | 6,473 |
| Dec 28, 2025 | 27.06 | 27.06 | 25.70 | 26.10 | 26.10 | -7.32% | 7,910 |
| Dec 25, 2025 | 27.80 | 28.16 | 27.50 | 28.16 | 28.16 | 4.30% | 1,895 |
| Dec 24, 2025 | 27.94 | 28.96 | 27.00 | 27.00 | 27.00 | -5.86% | 2,809 |
| Dec 23, 2025 | 28.18 | 29.00 | 28.18 | 28.68 | 28.68 | 1.34% | 3,740 |
| Dec 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.54% | 433 |
| Dec 21, 2025 | 28.38 | 28.38 | 27.60 | 27.60 | 27.60 | -1.71% | 606 |
| Dec 18, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.13% | 1,363 |
| Dec 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.25% | 1,398 |
| Dec 16, 2025 | 27.92 | 28.76 | 27.60 | 28.76 | 28.76 | 3.45% | 2,845 |
| Dec 15, 2025 | 27.60 | 28.90 | 27.60 | 27.80 | 27.80 | -4.14% | 1,098 |
| Dec 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 102 |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 52 |
| Dec 9, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -3.33% | 890 |
| Dec 8, 2025 | 29.60 | 30.00 | 28.92 | 30.00 | 30.00 | 2.04% | 3,408 |
| Dec 7, 2025 | 29.78 | 29.78 | 28.74 | 29.40 | 29.40 | 1.24% | 1,833 |
| Dec 4, 2025 | 28.72 | 29.76 | 28.68 | 29.04 | 29.04 | 0.28% | 3,140 |
| Dec 3, 2025 | 28.50 | 28.96 | 28.00 | 28.96 | 28.96 | 2.33% | 1,828 |