TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.00	39.16	38.14	38.20	-	-2.05%	243,089
Feb 10, 2026	40.84	40.84	38.88	39.00	39.00	-3.13%	509,725
Feb 9, 2026	40.48	40.90	39.38	40.26	40.26	0.45%	642,173
Feb 8, 2026	41.70	42.00	39.86	40.08	40.08	-1.38%	515,455
Feb 5, 2026	42.32	43.70	40.56	40.64	40.64	-3.97%	1,062,101
Feb 4, 2026	40.16	42.86	40.16	42.32	42.32	5.75%	1,748,609
Feb 3, 2026	39.84	41.00	39.68	40.02	40.02	0.60%	647,982
Feb 2, 2026	39.70	40.68	39.16	39.78	39.78	0.40%	573,881
Feb 1, 2026	40.50	40.92	39.38	39.62	39.62	-2.17%	338,412
Jan 29, 2026	41.98	42.20	40.50	40.50	40.50	-3.53%	289,170
Jan 28, 2026	41.70	42.94	41.70	41.98	41.98	0.67%	527,233
Jan 27, 2026	40.42	42.28	40.42	41.70	41.70	3.27%	830,213
Jan 26, 2026	39.98	40.68	39.62	40.38	40.38	1.36%	422,255
Jan 25, 2026	40.38	40.66	39.60	39.84	39.84	-1.34%	315,929
Jan 22, 2026	42.30	42.30	39.84	40.38	40.38	-4.45%	903,016
Jan 21, 2026	42.52	43.12	41.80	42.26	42.26	-0.98%	314,282
Jan 20, 2026	43.10	43.40	42.36	42.68	42.68	-0.97%	294,623
Jan 19, 2026	43.18	43.46	39.50	43.10	43.10	-0.19%	945,681
Jan 18, 2026	42.32	43.96	42.32	43.18	43.18	2.08%	384,010
Jan 15, 2026	42.52	42.82	42.08	42.30	42.30	-1.58%	360,197
Jan 14, 2026	42.62	43.50	42.00	42.98	42.98	0.84%	712,034
Jan 13, 2026	42.28	42.98	42.28	42.62	42.62	1.00%	391,413
Jan 12, 2026	41.80	42.30	41.40	42.20	42.20	0.96%	330,341
Jan 11, 2026	42.28	42.60	41.50	41.80	41.80	-1.14%	282,758
Jan 8, 2026	42.20	42.76	41.40	42.28	42.28	0.62%	434,450
Jan 7, 2026	41.90	42.82	41.22	42.02	42.02	1.50%	575,399
Jan 6, 2026	40.92	41.50	40.30	41.40	41.40	2.32%	569,137
Jan 5, 2026	39.00	41.54	39.00	40.46	40.46	4.28%	1,478,341
Jan 4, 2026	39.18	39.40	38.16	38.80	38.80	-0.41%	579,189
Jan 1, 2026	38.50	39.22	38.38	38.96	38.96	1.72%	238,100
Dec 31, 2025	37.30	38.36	37.30	38.30	38.30	2.68%	262,961
Dec 30, 2025	37.84	37.86	36.88	37.30	37.30	-1.43%	352,618
Dec 29, 2025	37.62	38.44	37.40	37.84	37.84	0.58%	481,249
Dec 28, 2025	38.74	39.32	37.56	37.62	37.62	-2.89%	426,217
Dec 25, 2025	38.52	39.50	38.52	38.74	38.74	0.36%	707,367
Dec 24, 2025	37.90	39.00	37.90	38.60	38.60	2.39%	682,365
Dec 23, 2025	38.14	38.24	37.36	37.70	37.70	-1.15%	489,914
Dec 22, 2025	38.42	38.42	37.50	38.14	38.14	-0.16%	438,188
Dec 21, 2025	37.96	39.00	37.96	38.20	38.20	2.14%	736,502
Dec 18, 2025	36.98	38.00	36.96	37.40	37.40	1.52%	1,156,143
Dec 17, 2025	36.90	36.98	36.26	36.84	36.84	-0.49%	347,540
Dec 16, 2025	36.50	37.66	36.04	37.02	37.02	1.42%	885,069
Dec 15, 2025	34.86	36.50	34.70	36.50	36.50	4.29%	566,233
Dec 14, 2025	36.58	37.08	35.00	35.00	35.00	-4.58%	459,677
Dec 11, 2025	37.40	37.56	36.50	36.68	36.68	-1.40%	360,280
Dec 10, 2025	36.34	37.90	36.02	37.20	37.20	3.10%	1,134,941
Dec 9, 2025	35.44	36.32	35.30	36.08	36.08	1.01%	451,709
Dec 8, 2025	36.30	36.36	35.50	35.72	35.72	-0.78%	440,368
Dec 7, 2025	36.90	36.92	35.64	36.00	36.00	-1.75%	401,658
Dec 4, 2025	36.70	37.14	36.22	36.64	36.64	0.27%	464,646