TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	14.50	14.61	14.24	14.27	14.27	-0.83%	178,154
Jan 18, 2026	13.88	14.74	13.88	14.39	14.39	3.82%	432,068
Jan 15, 2026	14.18	14.18	13.79	13.86	13.86	-2.26%	124,068
Jan 14, 2026	14.26	14.45	14.00	14.18	14.18	-0.56%	197,453
Jan 13, 2026	14.55	14.55	14.20	14.26	14.26	-0.97%	131,178
Jan 12, 2026	13.81	14.43	13.80	14.40	14.40	4.27%	297,914
Jan 11, 2026	13.53	14.19	13.53	13.81	13.81	2.14%	204,612
Jan 8, 2026	13.71	13.71	13.52	13.52	13.52	-1.46%	79,813
Jan 7, 2026	13.70	13.94	13.54	13.72	13.72	1.63%	119,421
Jan 6, 2026	13.48	13.64	13.35	13.50	13.50	0.30%	157,407
Jan 5, 2026	13.41	13.65	13.35	13.46	13.46	0.30%	71,180
Jan 4, 2026	13.67	13.68	13.29	13.42	13.42	-2.47%	91,499
Jan 1, 2026	13.51	13.80	13.51	13.76	13.76	2.46%	84,713
Dec 31, 2025	13.00	13.47	13.00	13.43	13.43	4.51%	195,793
Dec 30, 2025	13.47	13.47	12.85	12.85	12.85	-4.10%	80,113
Dec 29, 2025	13.10	13.46	12.98	13.40	13.40	2.29%	81,843
Dec 28, 2025	13.48	13.48	13.05	13.10	13.10	-2.82%	57,794
Dec 25, 2025	13.62	13.65	13.40	13.48	13.48	-0.88%	34,671
Dec 24, 2025	13.79	13.86	13.45	13.60	13.60	-0.15%	119,390
Dec 23, 2025	13.42	13.70	13.41	13.62	13.62	1.64%	93,121
Dec 22, 2025	13.68	13.68	13.28	13.40	13.40	-1.54%	105,247
Dec 21, 2025	13.60	13.84	13.57	13.61	13.61	0.07%	70,739
Dec 18, 2025	13.79	13.79	13.40	13.60	13.60	-0.58%	74,119
Dec 17, 2025	13.99	13.99	13.45	13.68	13.68	0.29%	105,698
Dec 16, 2025	14.00	14.00	13.64	13.64	13.64	-0.80%	64,485
Dec 15, 2025	13.70	13.96	13.64	13.75	13.75	0.81%	59,058
Dec 14, 2025	14.13	14.13	13.63	13.64	13.64	-3.60%	106,571
Dec 11, 2025	14.32	14.38	14.13	14.15	14.15	-1.46%	52,202
Dec 10, 2025	14.20	14.40	14.20	14.36	14.36	0.70%	76,283
Dec 9, 2025	14.24	14.30	14.08	14.26	14.26	-0.49%	59,499
Dec 8, 2025	14.20	14.33	14.04	14.33	14.33	1.20%	102,186
Dec 7, 2025	14.15	14.44	14.10	14.16	14.16	0.14%	34,121
Dec 4, 2025	14.15	14.37	14.03	14.14	14.14	1.80%	125,860
Dec 3, 2025	13.82	14.06	13.70	13.89	13.89	1.39%	87,338
Dec 2, 2025	13.86	14.10	13.61	13.70	13.70	-0.72%	69,674
Dec 1, 2025	13.84	13.96	13.69	13.80	13.80	0.07%	134,088
Nov 30, 2025	14.12	14.36	13.79	13.79	13.79	-2.89%	100,395
Nov 27, 2025	14.60	14.60	14.04	14.20	14.20	-0.14%	63,835
Nov 26, 2025	14.21	14.60	14.02	14.22	14.22	-0.49%	165,543
Nov 25, 2025	14.70	15.15	13.23	14.29	14.29	-2.79%	483,300
Nov 24, 2025	15.54	15.56	14.70	14.70	14.70	-3.92%	210,752
Nov 23, 2025	15.10	15.50	15.05	15.30	15.30	1.73%	185,112
Nov 20, 2025	15.00	15.20	14.81	15.04	15.04	0.47%	140,131
Nov 19, 2025	14.80	15.07	14.72	14.97	14.97	1.15%	83,167
Nov 18, 2025	14.50	15.00	14.50	14.80	14.80	0.61%	66,411
Nov 17, 2025	14.80	15.07	14.70	14.71	14.71	-0.61%	98,281
Nov 16, 2025	15.50	15.50	14.76	14.80	14.80	-4.52%	197,969
Nov 13, 2025	15.86	15.86	15.43	15.50	15.50	-1.65%	164,544
Nov 12, 2025	15.60	15.80	15.49	15.76	15.76	2.34%	140,936
Nov 11, 2025	15.73	15.89	15.30	15.40	15.40	-1.97%	204,006