TADAWUL:2083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.76	39.98	39.46	39.66	39.66	-0.20%	525,388
May 13, 2026	39.16	39.78	39.10	39.74	39.74	1.48%	473,444
May 12, 2026	39.14	39.80	38.90	39.16	39.16	0.10%	716,331
May 11, 2026	38.14	39.26	37.94	39.12	39.12	2.57%	910,419
May 10, 2026	38.48	38.66	36.72	38.14	38.14	-0.88%	899,867
May 7, 2026	37.18	38.50	36.46	38.48	38.48	3.50%	1,310,132
May 6, 2026	35.10	37.36	35.10	37.18	37.18	8.46%	2,697,243
May 5, 2026	34.30	34.38	33.90	34.28	34.28	-0.23%	340,102
May 4, 2026	34.26	34.54	34.08	34.36	34.36	-0.41%	286,196
May 3, 2026	34.12	34.68	34.12	34.50	34.50	1.11%	182,043
Apr 30, 2026	34.44	34.60	33.96	34.12	34.12	-1.27%	374,907
Apr 29, 2026	34.00	34.84	34.00	34.56	34.56	1.95%	836,761
Apr 28, 2026	34.54	34.54	33.86	33.90	33.90	-1.17%	702,909
Apr 27, 2026	34.98	34.98	34.16	34.30	34.30	-1.94%	697,000
Apr 26, 2026	35.50	35.80	34.66	34.98	34.98	-1.30%	498,489
Apr 23, 2026	34.42	35.44	34.02	35.44	35.44	2.90%	968,746
Apr 22, 2026	34.70	34.76	33.98	34.44	34.44	-0.17%	495,333
Apr 21, 2026	33.82	34.60	33.82	34.50	34.50	2.19%	624,115
Apr 20, 2026	34.04	34.16	33.50	33.76	33.76	-0.82%	702,656
Apr 19, 2026	34.62	34.92	33.98	34.04	34.04	-1.68%	497,103
Apr 16, 2026	33.20	35.08	33.10	34.62	34.62	5.42%	3,058,948
Apr 15, 2026	32.14	32.84	32.00	32.84	32.84	2.69%	1,010,445
Apr 14, 2026	31.76	32.06	31.44	31.98	31.98	0.95%	746,547
Apr 13, 2026	31.04	31.68	30.94	31.68	31.68	1.34%	753,014
Apr 12, 2026	31.46	31.48	31.18	31.26	31.26	-0.64%	397,949
Apr 9, 2026	31.62	31.64	31.22	31.46	31.46	-0.51%	515,376
Apr 8, 2026	30.88	31.70	30.88	31.62	31.62	4.29%	1,403,628
Apr 7, 2026	31.28	31.28	30.30	30.32	30.32	-3.19%	801,684
Apr 6, 2026	31.60	31.84	31.20	31.32	31.32	-0.38%	732,469
Apr 5, 2026	32.20	32.98	31.36	31.44	31.44	-1.57%	1,303,543
Apr 2, 2026	31.88	32.14	31.56	31.94	31.94	0.19%	932,950
Apr 1, 2026	31.72	31.96	31.48	31.88	31.88	0.63%	981,665
Mar 31, 2026	30.30	32.14	30.14	31.68	31.68	5.53%	3,024,131
Mar 30, 2026	30.22	30.38	29.98	30.02	30.02	-0.53%	791,681
Mar 29, 2026	30.70	30.88	30.04	30.18	30.18	-1.89%	791,681
Mar 26, 2026	30.84	30.90	30.58	30.76	30.76	-0.26%	925,502
Mar 25, 2026	29.80	30.84	29.74	30.84	30.84	3.56%	1,096,883
Mar 24, 2026	29.84	30.06	29.50	29.78	29.78	0.61%	1,045,276
Mar 16, 2026	29.00	29.72	28.94	29.60	29.60	2.42%	875,863
Mar 15, 2026	29.58	29.58	28.80	28.90	28.90	-2.03%	594,388
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	30.40	0.31%	1,907,902
Mar 9, 2026	32.36	32.50	31.84	32.10	30.31	-0.74%	1,343,294
Mar 8, 2026	31.50	32.40	31.42	32.34	30.53	3.99%	1,450,472
Mar 5, 2026	30.64	31.22	30.44	31.10	29.36	1.50%	1,282,174
Mar 4, 2026	29.60	30.76	29.60	30.64	28.93	3.93%	1,750,876
Mar 3, 2026	29.50	30.08	29.18	29.48	27.83	-0.07%	1,610,828
Mar 2, 2026	29.60	30.56	29.00	29.50	27.85	0.89%	1,753,285
Mar 1, 2026	29.50	30.34	28.42	29.24	27.61	-6.46%	2,937,529