TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	42.52	42.60	42.48	42.60	-	-0.19%	2,725
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
Dec 3, 2025	34.00	36.70	34.00	36.54	36.54	7.85%	1,003,837
Dec 2, 2025	33.30	33.88	33.18	33.88	33.88	2.42%	372,942
Dec 1, 2025	33.50	33.50	32.66	33.08	33.08	-0.06%	397,867
Nov 30, 2025	34.14	34.46	33.10	33.10	33.10	-2.65%	490,589
Nov 27, 2025	34.60	35.10	33.78	34.00	34.00	-1.51%	808,704
Nov 26, 2025	36.02	36.02	34.36	34.52	34.52	-3.31%	792,727
Nov 25, 2025	35.02	37.06	35.00	35.70	35.70	1.48%	1,763,362
Nov 24, 2025	36.80	37.16	34.64	35.18	35.18	-6.59%	2,284,254
Nov 23, 2025	37.98	38.46	37.60	37.66	37.66	-0.37%	552,046
Nov 20, 2025	35.20	38.48	35.20	37.80	37.80	7.39%	1,954,678
Nov 19, 2025	36.08	36.14	35.20	35.20	35.20	-1.90%	365,946
Nov 18, 2025	35.78	36.06	35.22	35.88	35.88	1.07%	452,970
Nov 17, 2025	35.10	35.56	34.64	35.50	35.50	0.57%	518,934
Nov 16, 2025	35.18	35.78	35.00	35.30	35.30	0.40%	377,677
Nov 13, 2025	36.80	36.96	35.12	35.16	35.16	-4.20%	1,478,815