TADAWUL:2220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	11.75	12.06	11.60	11.70	11.70	-0.43%	159,656
Mar 4, 2026	11.49	11.77	11.44	11.75	11.75	3.34%	122,726
Mar 3, 2026	11.51	11.90	11.24	11.37	11.37	-	144,974
Mar 2, 2026	11.17	12.04	11.17	11.37	11.37	1.79%	336,115
Mar 1, 2026	10.70	11.50	10.70	11.17	11.17	-3.87%	133,772
Feb 26, 2026	11.60	11.73	11.60	11.62	11.62	-0.34%	23,042
Feb 25, 2026	11.68	11.85	11.59	11.66	11.66	-0.17%	64,278
Feb 24, 2026	12.12	12.20	11.66	11.68	11.68	-3.31%	159,550
Feb 23, 2026	12.55	12.70	12.00	12.08	12.08	-3.51%	114,345
Feb 19, 2026	13.05	13.05	12.50	12.52	12.52	-4.72%	137,043
Feb 18, 2026	13.01	13.14	12.90	13.14	13.14	1.00%	62,333
Feb 17, 2026	13.25	13.25	13.01	13.01	13.01	-1.51%	86,356
Feb 16, 2026	13.50	13.50	13.19	13.21	13.21	-1.93%	128,598