TADAWUL:2083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	29.86	29.86	29.44	29.50	29.50	-1.40%	652,105
Mar 11, 2026	30.44	30.44	29.80	29.92	29.92	-7.08%	1,831,796
Mar 10, 2026	32.16	32.28	31.16	32.20	30.37	0.31%	1,907,902
Mar 9, 2026	32.36	32.50	31.84	32.10	30.28	-0.74%	1,343,294
Mar 8, 2026	31.50	32.40	31.42	32.34	30.51	3.99%	1,450,472
Mar 5, 2026	30.64	31.22	30.44	31.10	29.34	1.50%	1,282,174
Mar 4, 2026	29.60	30.76	29.60	30.64	28.90	3.93%	1,750,876
Mar 3, 2026	29.50	30.08	29.18	29.48	27.81	-0.07%	1,610,828
Mar 2, 2026	29.60	30.56	29.00	29.50	27.83	0.89%	1,753,285
Mar 1, 2026	29.50	30.34	28.42	29.24	27.58	-6.46%	2,937,529
Feb 26, 2026	31.24	31.60	30.90	31.26	29.49	0.06%	1,797,833
Feb 25, 2026	31.00	31.68	30.66	31.24	29.47	8.47%	4,018,766
Feb 24, 2026	29.24	29.36	28.80	28.80	27.17	-1.50%	297,263
Feb 23, 2026	29.36	29.60	28.70	29.24	27.58	-0.88%	590,362
Feb 19, 2026	30.96	30.96	29.30	29.50	27.83	-4.72%	1,029,920
Feb 18, 2026	31.16	31.16	30.84	30.96	29.20	-0.77%	623,093
Feb 17, 2026	31.66	31.66	31.12	31.20	29.43	-1.45%	490,378
Feb 16, 2026	31.86	31.98	31.46	31.66	29.86	-0.94%	623,449
Feb 15, 2026	32.74	32.78	31.84	31.96	30.15	-1.66%	959,900
Feb 12, 2026	31.82	32.68	31.46	32.50	30.66	2.27%	1,597,948
Feb 11, 2026	31.60	31.80	31.30	31.78	29.98	0.82%	952,704
Feb 10, 2026	30.90	31.60	30.60	31.52	29.73	2.01%	1,464,511
Feb 9, 2026	30.80	31.64	30.76	30.90	29.15	0.78%	1,654,870
Feb 8, 2026	31.80	31.84	30.62	30.66	28.92	-2.23%	985,679
Feb 5, 2026	32.80	32.80	31.28	31.36	29.58	-4.56%	1,094,140
Feb 4, 2026	33.08	33.34	32.52	32.86	31.00	-0.12%	901,024
Feb 3, 2026	32.84	33.28	32.70	32.90	31.03	-0.06%	584,246
Feb 2, 2026	31.48	33.40	30.90	32.92	31.05	4.97%	1,877,477
Feb 1, 2026	32.42	32.42	31.24	31.36	29.58	-3.27%	568,336
Jan 29, 2026	33.04	33.10	32.42	32.42	30.58	-1.88%	937,202
Jan 28, 2026	33.46	33.52	32.98	33.04	31.17	-1.20%	1,207,709
Jan 27, 2026	33.62	33.84	33.34	33.44	31.54	-0.54%	1,273,436
Jan 26, 2026	33.26	33.98	33.00	33.62	31.71	1.76%	2,176,826
Jan 25, 2026	33.38	33.56	32.96	33.04	31.17	-1.02%	815,390
Jan 22, 2026	32.64	33.50	32.52	33.38	31.49	2.27%	1,285,732
Jan 21, 2026	33.00	33.00	32.50	32.64	30.79	-1.27%	626,203
Jan 20, 2026	34.00	34.00	32.88	33.06	31.19	-2.30%	478,972
Jan 19, 2026	34.08	34.42	33.78	33.84	31.92	-0.76%	420,642
Jan 18, 2026	34.42	34.70	34.10	34.10	32.17	-0.93%	493,848
Jan 15, 2026	34.98	34.98	34.06	34.42	32.47	-1.60%	481,508
Jan 14, 2026	35.30	35.66	34.94	34.98	33.00	-0.96%	516,971
Jan 13, 2026	35.68	35.80	35.08	35.32	33.32	-0.95%	383,010
Jan 12, 2026	35.96	36.34	35.44	35.66	33.64	-	279,802
Jan 11, 2026	35.12	35.94	35.12	35.66	33.64	1.54%	247,072
Jan 8, 2026	35.50	35.54	35.10	35.12	33.13	-1.07%	202,314
Jan 7, 2026	36.48	36.52	35.42	35.50	33.49	0.17%	373,945
Jan 6, 2026	35.54	35.80	35.28	35.44	33.43	-0.34%	225,843
Jan 5, 2026	36.10	36.24	35.06	35.56	33.54	-1.28%	328,642
Jan 4, 2026	36.18	36.80	35.78	36.02	33.98	-3.12%	163,321
Jan 1, 2026	36.80	37.42	36.80	37.18	35.07	1.03%	48,255