TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	10.82	10.82	10.60	10.64	10.64	-0.37%	167,612
Sep 27, 2026	10.44	11.08	10.44	10.68	10.68	2.40%	547,454
Sep 24, 2026	10.40	10.60	10.34	10.43	10.43	0.29%	317,021
Sep 22, 2026	10.18	10.40	10.15	10.40	10.40	2.06%	222,608
Sep 21, 2026	10.28	10.44	10.18	10.19	10.19	-1.07%	166,675
Sep 20, 2026	10.69	10.69	10.30	10.30	10.30	-3.83%	208,550
Sep 17, 2026	10.85	10.99	10.62	10.71	10.71	-1.47%	291,266
Sep 16, 2026	11.12	11.24	10.80	10.87	10.87	-2.25%	219,787
Sep 15, 2026	11.54	11.70	11.12	11.12	11.12	-3.64%	122,233
Sep 14, 2026	11.66	11.73	11.54	11.54	11.54	-1.54%	56,904
Sep 13, 2026	12.05	12.05	11.69	11.72	11.72	-2.33%	117,490
Sep 10, 2026	12.06	12.15	12.00	12.00	12.00	-0.74%	42,086
Sep 9, 2026	12.06	12.30	12.06	12.09	12.09	-0.58%	67,900
Sep 8, 2026	12.22	12.32	12.10	12.16	12.16	-0.49%	45,219
Sep 7, 2026	12.27	12.48	12.19	12.22	12.22	-0.24%	141,563
Sep 6, 2026	12.19	12.39	12.17	12.25	12.25	0.49%	85,197
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