TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.21	13.33	13.18	13.23	13.23	0.15%	51,384
Feb 9, 2026	13.22	13.33	13.06	13.21	13.21	-0.08%	39,685
Feb 8, 2026	13.20	13.64	13.20	13.22	13.22	0.92%	114,169
Feb 5, 2026	13.45	13.45	13.04	13.10	13.10	-3.46%	203,939
Feb 4, 2026	13.68	13.79	13.51	13.57	13.57	-0.95%	101,266
Feb 3, 2026	13.71	13.86	13.59	13.70	13.70	0.74%	91,152
Feb 2, 2026	13.60	13.70	13.30	13.60	13.60	0.74%	152,906
Feb 1, 2026	14.10	14.20	13.47	13.50	13.50	-4.26%	216,442
Jan 29, 2026	14.59	14.68	14.04	14.10	14.10	-3.36%	216,334
Jan 28, 2026	14.72	14.80	14.56	14.59	14.59	-0.48%	224,026
Jan 27, 2026	14.26	14.75	14.26	14.66	14.66	3.17%	364,846
Jan 26, 2026	14.46	14.52	14.21	14.21	14.21	-1.73%	156,299
Jan 25, 2026	14.44	14.60	14.27	14.46	14.46	1.40%	177,912
Jan 22, 2026	14.33	14.40	14.16	14.26	14.26	0.56%	112,279
Jan 21, 2026	14.32	14.49	14.08	14.18	14.18	-0.98%	143,300
Jan 20, 2026	14.27	14.54	14.21	14.32	14.32	0.35%	205,699
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