TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	35.58	36.62	35.02	36.16	36.16	2.55%	391,073
Mar 25, 2026	34.90	35.36	34.64	35.26	35.26	2.03%	259,968
Mar 24, 2026	35.04	35.60	34.50	34.56	34.56	-1.26%	246,681
Mar 16, 2026	34.74	35.00	33.60	35.00	35.00	1.10%	503,319
Mar 15, 2026	34.94	35.04	34.50	34.62	34.62	0.06%	178,075
Mar 12, 2026	35.30	35.30	34.48	34.60	34.60	-1.76%	241,934
Mar 11, 2026	36.22	36.24	35.06	35.22	35.22	-2.65%	184,251
Mar 10, 2026	36.32	36.70	35.68	36.18	36.18	1.40%	247,804
Mar 9, 2026	37.76	37.76	35.68	35.68	35.68	-5.41%	280,274
Mar 8, 2026	36.62	38.26	36.62	37.72	37.72	3.34%	248,009
Mar 5, 2026	35.70	36.72	35.70	36.50	36.50	2.82%	222,221
Mar 4, 2026	35.20	35.80	34.60	35.50	35.50	1.43%	289,512
Mar 3, 2026	35.40	35.70	34.64	35.00	35.00	0.11%	159,422
Mar 2, 2026	35.20	35.84	33.66	34.96	34.96	-1.13%	379,064
Mar 1, 2026	35.00	36.00	34.20	35.36	35.36	-3.55%	179,498
Feb 26, 2026	35.68	36.66	35.02	36.66	36.66	2.69%	196,083
Feb 25, 2026	36.00	36.36	35.08	35.70	35.70	-0.83%	253,579
Feb 24, 2026	36.00	36.36	35.64	36.00	36.00	-0.99%	202,161
Feb 23, 2026	36.30	37.00	35.84	36.36	36.36	-0.66%	275,774
Feb 19, 2026	37.94	37.94	36.48	36.60	36.60	-3.58%	374,353
Feb 18, 2026	38.32	38.32	37.56	37.96	37.96	-1.09%	285,235
Feb 17, 2026	37.96	38.48	37.56	38.38	38.38	0.89%	423,988
Feb 16, 2026	38.56	38.58	37.52	38.04	38.04	-0.52%	490,579
Feb 15, 2026	39.06	39.26	38.16	38.24	38.24	-1.75%	348,504
Feb 12, 2026	38.78	39.28	38.60	38.92	38.92	0.57%	345,502
Feb 11, 2026	39.00	39.16	38.14	38.70	38.70	-0.77%	535,267
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