TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.58	11.63	11.53	11.54	11.54	0.09%	60,070
May 20, 2026	11.55	11.60	11.40	11.53	11.53	-0.09%	60,757
May 19, 2026	11.55	11.67	11.54	11.54	11.54	-	86,519
May 18, 2026	11.82	12.26	11.48	11.54	11.54	-0.77%	549,264
May 17, 2026	11.88	11.88	11.60	11.63	11.63	-2.10%	46,858
May 14, 2026	11.87	11.96	11.84	11.88	11.88	-	27,679
May 13, 2026	12.03	12.04	11.85	11.88	11.88	-1.25%	84,927
May 12, 2026	12.12	12.12	11.98	12.03	12.03	-0.74%	96,605
May 11, 2026	12.18	12.22	12.11	12.12	12.12	0.25%	49,297
May 10, 2026	12.28	12.28	12.01	12.09	12.09	-0.98%	60,820
May 7, 2026	12.20	12.28	12.08	12.21	12.21	0.16%	56,685
May 6, 2026	12.22	12.32	12.17	12.19	12.19	-0.16%	66,051
May 5, 2026	12.35	12.35	12.17	12.21	12.21	-1.21%	91,956
May 4, 2026	12.55	12.57	12.33	12.36	12.36	-1.75%	124,369
May 3, 2026	12.55	12.78	12.55	12.58	12.58	0.56%	193,444
Apr 30, 2026	12.54	12.74	12.51	12.51	12.51	-0.71%	144,598
Apr 29, 2026	12.50	12.98	12.50	12.60	12.60	1.45%	540,461
Apr 28, 2026	12.63	12.68	12.40	12.42	12.42	-1.35%	120,372
Apr 27, 2026	12.42	12.65	12.39	12.59	12.59	2.27%	65,545
Apr 26, 2026	12.56	12.74	12.30	12.31	12.31	-1.99%	123,272
Apr 23, 2026	12.63	12.67	12.49	12.56	12.56	-1.18%	112,125
Apr 22, 2026	12.82	12.88	12.63	12.71	12.71	-0.39%	58,394
Apr 21, 2026	12.98	12.98	12.72	12.76	12.76	-1.01%	68,141
Apr 20, 2026	13.40	13.42	12.80	12.89	12.89	-2.20%	228,705
Apr 19, 2026	13.15	13.42	13.15	13.18	13.18	0.23%	246,726
Apr 16, 2026	13.06	13.20	13.00	13.15	13.15	0.69%	144,379
Apr 15, 2026	12.77	13.10	12.74	13.06	13.06	2.83%	205,151
Apr 14, 2026	12.35	12.83	12.35	12.70	12.70	2.67%	194,370
Apr 13, 2026	12.50	12.50	12.12	12.37	12.37	-0.72%	110,142
Apr 12, 2026	12.40	12.68	12.36	12.46	12.46	-1.11%	59,606
Apr 9, 2026	12.73	12.73	12.50	12.60	12.60	-1.02%	58,941
Apr 8, 2026	12.84	12.91	12.57	12.73	12.73	4.77%	283,943
Apr 7, 2026	12.58	12.61	12.00	12.15	12.15	-4.56%	234,236
Apr 6, 2026	12.80	12.90	12.67	12.73	12.73	-1.32%	199,095
Apr 5, 2026	12.21	13.26	12.21	12.90	12.90	5.65%	877,431
Apr 2, 2026	12.28	12.37	12.10	12.21	12.21	-1.45%	108,204
Apr 1, 2026	12.28	12.50	12.25	12.39	12.39	0.90%	99,076
Mar 31, 2026	12.15	12.28	12.09	12.28	12.28	1.07%	95,957
Mar 30, 2026	12.26	12.38	12.07	12.15	12.15	-0.90%	123,375
Mar 29, 2026	12.30	12.58	12.09	12.26	12.26	1.41%	173,450
Mar 26, 2026	11.81	12.30	11.75	12.09	12.09	2.63%	261,881
Mar 25, 2026	11.70	11.84	11.57	11.78	11.78	2.43%	58,472
Mar 24, 2026	11.52	11.70	11.40	11.50	11.50	-0.17%	26,960
Mar 16, 2026	11.27	11.52	11.23	11.52	11.52	2.77%	156,139
Mar 15, 2026	11.28	11.32	11.12	11.21	11.21	-0.36%	42,975
Mar 12, 2026	11.41	11.55	11.24	11.25	11.25	-2.93%	86,091
Mar 11, 2026	11.79	11.85	11.48	11.59	11.59	-2.28%	73,821
Mar 10, 2026	11.78	11.89	11.65	11.86	11.86	0.51%	51,146
Mar 9, 2026	12.10	12.24	11.80	11.80	11.80	-1.67%	128,410
Mar 8, 2026	11.71	12.03	11.68	12.00	12.00	2.56%	142,742