TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	35.10	35.12	34.52	34.58	34.58	-1.65%	6,464,835
Jun 10, 2026	35.04	35.46	34.80	35.16	35.16	0.34%	3,302,346
Jun 9, 2026	35.54	35.78	34.90	35.04	35.04	-0.79%	180,918
Jun 8, 2026	35.42	35.56	34.88	35.32	35.32	-0.67%	234,786
Jun 7, 2026	35.70	35.74	35.34	35.56	35.56	-0.78%	119,903
Jun 4, 2026	35.30	36.04	35.20	35.84	35.84	0.96%	267,014
Jun 3, 2026	35.66	35.98	35.22	35.50	35.50	0.34%	378,660
Jun 2, 2026	34.48	35.76	34.14	35.38	35.38	3.63%	930,626
Jun 1, 2026	34.50	35.08	34.14	34.14	34.14	-1.39%	346,048
May 31, 2026	34.00	35.00	33.88	34.62	34.62	2.49%	336,665
May 21, 2026	33.76	33.94	33.28	33.78	33.78	0.36%	301,581
May 20, 2026	34.00	34.00	33.46	33.66	33.66	-1.35%	263,670
May 19, 2026	34.10	34.36	33.82	34.12	34.12	0.35%	190,077
May 18, 2026	34.48	34.48	33.68	34.00	34.00	0.29%	227,488
May 17, 2026	34.34	34.40	33.56	33.90	33.90	-1.51%	428,468
May 14, 2026	34.90	34.94	34.40	34.42	34.42	-1.26%	589,288
May 13, 2026	35.00	35.20	34.38	34.86	34.86	1.34%	567,238
May 12, 2026	34.92	35.20	34.26	34.40	34.40	-1.04%	905,974
May 11, 2026	35.16	36.16	34.20	34.76	34.76	-3.44%	2,021,668
May 10, 2026	38.80	39.10	35.84	36.00	36.00	-6.64%	1,251,456
May 7, 2026	39.64	39.64	37.76	38.56	38.56	-0.26%	331,141
May 6, 2026	38.78	39.88	38.52	38.66	38.66	0.21%	308,850
May 5, 2026	40.42	40.42	38.58	38.58	38.58	-3.45%	407,567
May 4, 2026	39.50	40.40	38.84	39.96	39.96	0.91%	353,193
May 3, 2026	39.54	40.40	39.00	39.60	39.60	-	386,259
Apr 30, 2026	37.90	40.50	37.74	39.60	39.60	5.10%	1,360,676
Apr 29, 2026	37.00	37.74	36.56	37.68	37.68	2.78%	278,361
Apr 28, 2026	37.10	37.12	36.54	36.66	36.66	-	142,366
Apr 27, 2026	36.88	37.10	36.16	36.66	36.66	0.44%	197,214
Apr 26, 2026	36.18	36.80	35.80	36.50	36.50	0.88%	192,240
Apr 23, 2026	36.44	36.44	36.04	36.18	36.18	-0.06%	165,707
Apr 22, 2026	37.30	37.30	36.08	36.20	36.20	-2.32%	267,956
Apr 21, 2026	37.16	37.60	36.86	37.06	37.06	-0.80%	307,343
Apr 20, 2026	37.54	38.14	37.32	37.36	37.36	-0.48%	379,176
Apr 19, 2026	38.00	38.46	37.32	37.54	37.54	-0.16%	610,271
Apr 16, 2026	37.00	38.04	37.00	37.60	37.60	1.68%	652,500
Apr 15, 2026	36.88	37.24	36.62	36.98	36.98	0.27%	408,666
Apr 14, 2026	36.92	37.30	36.32	36.88	36.88	0.16%	527,630
Apr 13, 2026	35.60	37.14	35.30	36.82	36.82	2.85%	1,050,921
Apr 12, 2026	35.00	35.94	35.00	35.80	35.80	2.23%	309,112
Apr 9, 2026	35.04	35.20	34.96	35.02	35.02	-0.57%	182,997
Apr 8, 2026	36.30	36.30	35.18	35.22	35.22	1.67%	417,335
Apr 7, 2026	36.00	36.00	34.64	34.64	34.64	-4.15%	357,088
Apr 6, 2026	36.10	36.86	36.00	36.14	36.14	0.56%	667,765
Apr 5, 2026	35.32	36.10	35.26	35.94	35.94	1.64%	239,426
Apr 2, 2026	36.02	36.38	35.28	35.36	35.36	-1.83%	568,375
Apr 1, 2026	37.94	37.94	35.48	36.02	36.02	-6.68%	1,771,148
Mar 31, 2026	37.10	38.90	36.64	38.60	38.60	3.43%	972,841
Mar 30, 2026	37.48	37.48	36.72	37.32	37.32	-0.53%	313,360
Mar 29, 2026	36.08	37.68	36.08	37.52	37.52	3.76%	391,349