TADAWUL:2083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	41.18	41.98	41.18	41.94	41.94	1.94%	118,301
Nov 5, 2025	42.20	42.88	41.12	41.14	41.14	-2.19%	336,874
Nov 4, 2025	42.70	43.72	42.06	42.06	42.06	-2.14%	387,805
Nov 3, 2025	43.10	43.30	42.70	42.98	42.98	-0.28%	291,109
Nov 2, 2025	42.10	43.94	42.04	43.10	43.10	2.28%	345,965
Oct 30, 2025	42.38	42.80	42.00	42.14	42.14	-0.47%	317,637
Oct 29, 2025	41.20	42.86	41.10	42.34	42.34	2.67%	631,987
Oct 28, 2025	41.16	41.52	41.08	41.24	41.24	0.39%	106,905
Oct 27, 2025	41.62	41.94	41.00	41.08	41.08	-1.68%	221,323
Oct 26, 2025	41.88	42.24	41.56	41.78	41.78	-0.24%	139,879
Oct 23, 2025	41.76	41.98	41.50	41.88	41.88	0.29%	158,254
Oct 22, 2025	42.42	42.68	41.60	41.76	41.76	-1.74%	279,892
Oct 21, 2025	42.60	43.50	42.24	42.50	42.50	-0.51%	574,150
Oct 20, 2025	42.84	42.84	41.82	42.72	42.72	-0.09%	347,357
Oct 19, 2025	42.74	43.16	42.62	42.76	42.76	-0.70%	168,791
Oct 16, 2025	43.00	43.90	42.74	43.06	43.06	0.14%	575,925
Oct 15, 2025	43.30	43.58	42.52	43.00	43.00	-	577,538
Oct 14, 2025	42.44	43.28	42.44	43.00	43.00	1.51%	465,475
Oct 13, 2025	42.70	43.24	42.00	42.36	42.36	-0.33%	395,492
Oct 12, 2025	41.84	42.90	41.80	42.50	42.50	-0.93%	253,181
Oct 9, 2025	43.54	44.12	42.68	42.90	42.90	-1.52%	595,931
Oct 8, 2025	44.56	44.96	43.56	43.56	43.56	-2.24%	685,028
Oct 7, 2025	43.90	45.30	43.06	44.56	44.56	3.05%	3,162,884
Oct 6, 2025	40.10	43.24	40.02	43.24	43.24	9.97%	2,455,154
Oct 5, 2025	39.20	39.50	39.20	39.32	39.32	0.31%	206,402
Oct 2, 2025	39.50	40.24	39.20	39.20	39.20	-0.51%	624,633
Oct 1, 2025	39.52	39.62	39.22	39.40	39.40	-0.30%	288,019
Sep 30, 2025	39.34	39.86	39.34	39.52	39.52	0.51%	288,019
Sep 29, 2025	38.96	39.36	38.90	39.32	39.32	0.92%	334,908
Sep 28, 2025	39.00	39.50	38.94	38.96	38.96	-0.10%	162,286
Sep 25, 2025	39.68	39.90	38.78	39.00	39.00	-1.37%	429,909
Sep 24, 2025	38.52	39.68	38.52	39.54	39.54	3.35%	571,673
Sep 22, 2025	38.20	38.40	38.16	38.26	38.26	0.31%	150,112
Sep 21, 2025	38.38	38.52	38.10	38.14	38.14	-0.16%	309,297
Sep 18, 2025	37.70	38.20	37.52	38.20	38.20	1.43%	276,873
Sep 17, 2025	37.46	37.68	37.12	37.66	37.66	1.07%	287,216
Sep 16, 2025	36.86	37.34	36.80	37.26	37.26	1.09%	266,895
Sep 15, 2025	36.80	37.10	36.50	36.86	36.86	0.16%	186,895
Sep 14, 2025	37.22	37.36	36.56	36.80	36.80	-1.02%	105,282
Sep 11, 2025	37.32	37.58	37.04	37.18	37.18	-0.05%	191,022
Sep 10, 2025	37.80	37.80	37.20	37.20	37.20	-1.01%	126,242
Sep 9, 2025	38.38	38.38	37.06	37.58	37.58	1.02%	340,243
Sep 8, 2025	37.56	37.84	37.14	37.20	37.20	-1.38%	181,637
Sep 7, 2025	37.64	38.10	37.64	37.72	37.72	0.32%	91,345
Sep 4, 2025	38.04	38.14	37.58	37.60	37.60	-1.16%	191,900
Sep 3, 2025	37.94	38.12	37.80	38.04	38.04	0.32%	198,920
Sep 2, 2025	38.68	38.68	37.92	37.92	37.92	-1.76%	288,862
Sep 1, 2025	39.30	39.30	38.54	38.60	38.60	-1.78%	325,176
Aug 31, 2025	39.64	39.74	39.12	39.30	39.30	-0.86%	114,776
Aug 28, 2025	40.10	40.10	39.58	39.64	39.64	-0.90%	349,739