TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.06	12.24	12.06	12.19	12.19	1.25%	46,757
Sep 2, 2026	12.18	12.27	12.00	12.04	12.04	-1.07%	136,728
Sep 1, 2026	12.22	12.34	12.16	12.17	12.17	-0.33%	77,240
Aug 31, 2026	12.43	12.51	12.18	12.21	12.21	-1.85%	125,408
Aug 30, 2026	12.62	12.69	12.44	12.44	12.44	-1.43%	89,112
Aug 27, 2026	12.65	12.81	12.55	12.62	12.62	-0.63%	124,756
Aug 26, 2026	12.55	12.79	12.55	12.70	12.70	0.08%	139,891
Aug 25, 2026	12.90	12.90	12.60	12.69	12.69	-0.94%	271,497
Aug 24, 2026	12.64	12.88	12.60	12.81	12.81	1.59%	606,804
Aug 23, 2026	12.23	12.62	12.12	12.61	12.61	4.04%	327,481
Aug 20, 2026	11.96	12.30	11.93	12.12	12.12	1.25%	184,403
Aug 19, 2026	11.97	12.06	11.94	11.97	11.97	-0.17%	93,144
Aug 18, 2026	11.95	12.10	11.95	11.99	11.99	-0.25%	87,120
Aug 17, 2026	12.01	12.18	11.90	12.02	12.02	-0.41%	121,817
Aug 16, 2026	11.87	12.37	11.87	12.07	12.07	1.68%	356,360
Aug 13, 2026	11.99	12.19	11.82	11.87	11.87	-0.25%	101,955
Aug 12, 2026	11.75	12.00	11.75	11.90	11.90	1.10%	67,888
Aug 11, 2026	11.86	11.91	11.77	11.77	11.77	-0.84%	83,203
Aug 10, 2026	11.82	11.94	11.55	11.87	11.87	0.42%	84,769
Aug 9, 2026	11.90	11.98	11.80	11.82	11.82	-1.58%	57,381
Aug 6, 2026	12.10	12.10	11.97	12.01	12.01	-0.58%	89,158
Aug 5, 2026	12.20	12.26	12.00	12.08	12.08	-0.58%	98,999
Aug 4, 2026	11.79	12.15	11.79	12.15	12.15	2.88%	148,573
Aug 3, 2026	11.86	11.86	11.71	11.81	11.81	0.51%	89,153
Aug 2, 2026	11.63	11.85	11.58	11.75	11.75	1.12%	52,988
Jul 30, 2026	11.44	11.70	11.43	11.62	11.62	1.93%	49,885
Jul 29, 2026	11.58	11.58	11.28	11.40	11.40	-1.30%	103,181
Jul 28, 2026	11.59	11.72	11.40	11.55	11.55	-1.11%	134,065
Jul 27, 2026	11.87	11.92	11.60	11.68	11.68	-1.85%	85,871
Jul 26, 2026	11.88	11.94	11.81	11.90	11.90	0.17%	14,354
Jul 23, 2026	12.07	12.07	11.73	11.88	11.88	-0.92%	47,097
Jul 22, 2026	11.76	11.99	11.67	11.99	11.99	1.96%	28,928
Jul 21, 2026	11.75	11.90	11.71	11.76	11.76	0.09%	44,318
Jul 20, 2026	11.98	12.05	11.75	11.75	11.75	-2.00%	61,752
Jul 19, 2026	12.11	12.11	11.85	11.99	11.99	-1.56%	90,838
Jul 16, 2026	12.18	12.25	12.13	12.18	12.18	-0.98%	35,463
Jul 15, 2026	12.10	12.40	12.10	12.30	12.30	1.15%	58,238
Jul 14, 2026	12.28	12.31	12.10	12.16	12.16	-1.62%	61,893
Jul 13, 2026	12.45	12.45	12.25	12.36	12.36	-0.72%	56,427
Jul 12, 2026	12.20	12.48	12.10	12.45	12.45	1.63%	109,073
Jul 9, 2026	12.10	12.34	12.10	12.25	12.25	-	50,821
Jul 8, 2026	12.34	12.43	12.14	12.25	12.25	-0.89%	115,016
Jul 7, 2026	12.69	12.69	12.34	12.36	12.36	-2.60%	167,958
Jul 6, 2026	12.92	12.95	12.58	12.69	12.69	-2.16%	189,165
Jul 5, 2026	12.85	13.23	12.80	12.97	12.97	1.41%	513,374
Jul 2, 2026	12.67	12.80	12.58	12.79	12.79	0.95%	172,328
Jul 1, 2026	12.70	12.79	12.43	12.67	12.67	0.08%	241,115
Jun 30, 2026	12.40	12.79	12.34	12.66	12.66	2.59%	434,530
Jun 29, 2026	12.10	12.48	12.07	12.34	12.34	2.41%	364,819
Jun 28, 2026	12.00	12.15	11.93	12.05	12.05	0.08%	93,102