TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.30	27.30	26.62	26.62	26.62	-1.41%	78,173
Sep 22, 2026	26.84	27.04	26.52	27.00	27.00	1.12%	145,270
Sep 21, 2026	26.80	26.82	26.22	26.70	26.70	-0.52%	193,402
Sep 20, 2026	26.98	27.22	26.68	26.84	26.84	-0.52%	185,134
Sep 17, 2026	26.66	27.32	26.32	26.98	26.98	0.67%	357,356
Sep 16, 2026	27.04	27.26	26.60	26.80	26.80	-0.89%	203,167
Sep 15, 2026	27.40	27.40	26.90	27.04	27.04	-1.10%	357,357
Sep 14, 2026	28.42	28.66	27.24	27.34	27.34	-3.66%	737,578
Sep 13, 2026	28.56	28.96	28.20	28.38	28.38	-2.14%	525,691
Sep 10, 2026	28.10	29.32	28.02	29.00	29.00	3.20%	1,021,967
Sep 9, 2026	28.66	28.80	28.02	28.10	28.10	-1.06%	1,003,806
Sep 8, 2026	27.72	28.40	27.26	28.40	28.40	3.27%	626,626
Sep 7, 2026	27.60	27.80	27.40	27.50	27.50	-0.22%	161,961
Sep 6, 2026	27.40	27.84	27.40	27.56	27.56	0.95%	210,190
Sep 3, 2026	27.12	27.84	27.12	27.30	27.30	0.22%	420,795
Sep 2, 2026	27.42	27.44	27.16	27.24	27.24	-0.80%	293,050
Sep 1, 2026	28.38	28.38	27.40	27.46	27.46	-2.97%	372,984
Aug 31, 2026	27.90	28.30	27.66	28.30	28.30	1.29%	918,846
Aug 30, 2026	28.40	28.40	27.70	27.94	27.94	-1.62%	329,446
Aug 27, 2026	28.24	28.56	28.12	28.40	28.40	0.64%	414,749
Aug 26, 2026	27.84	28.40	27.48	28.22	28.22	1.29%	639,738
Aug 25, 2026	27.72	28.26	27.70	27.86	27.86	0.51%	513,423
Aug 24, 2026	28.02	28.28	27.60	27.72	27.72	1.54%	1,090,725
Aug 23, 2026	26.52	27.58	26.52	27.30	27.30	3.96%	776,618
Aug 20, 2026	26.34	26.56	25.90	26.26	26.26	-0.30%	709,886
Aug 19, 2026	25.76	26.76	25.60	26.34	26.34	2.89%	1,862,252
Aug 18, 2026	26.00	26.00	25.30	25.60	25.60	-1.39%	987,747
Aug 17, 2026	27.08	27.08	25.84	25.96	25.96	-4.14%	928,007
Aug 16, 2026	27.38	27.50	27.00	27.08	27.08	-0.07%	288,261
Aug 13, 2026	27.84	28.00	26.92	27.10	27.10	-2.59%	681,492
Aug 12, 2026	28.10	28.96	27.00	27.82	27.82	0.80%	3,700,439
Aug 11, 2026	27.74	28.00	27.22	27.60	27.60	-1.43%	650,255
Aug 10, 2026	27.60	28.28	27.54	28.00	28.00	1.30%	926,770
Aug 9, 2026	27.90	28.12	27.14	27.64	27.64	-0.86%	674,671
Aug 6, 2026	28.70	28.70	27.36	27.88	27.88	-2.86%	979,821
Aug 5, 2026	27.70	28.96	27.38	28.70	28.70	3.68%	971,510
Aug 4, 2026	27.00	28.40	26.54	27.68	27.68	2.29%	814,739
Aug 3, 2026	26.94	27.36	26.38	27.06	27.06	0.52%	585,369
Aug 2, 2026	27.20	27.60	26.86	26.92	26.92	-	243,943
Jul 30, 2026	27.04	27.60	26.76	26.92	26.92	-0.81%	198,783
Jul 29, 2026	27.54	27.66	26.50	27.14	27.14	-2.37%	361,324
Jul 28, 2026	28.60	28.60	27.68	27.80	27.80	-3.14%	184,493
Jul 27, 2026	29.28	29.28	28.38	28.70	28.70	-1.44%	266,258
Jul 26, 2026	29.46	29.82	29.12	29.12	29.12	-1.22%	134,640
Jul 23, 2026	29.32	29.48	29.12	29.48	29.48	0.14%	88,331
Jul 22, 2026	29.40	29.72	29.08	29.44	29.44	-0.14%	139,945
Jul 21, 2026	30.54	30.54	28.84	29.48	29.48	-3.28%	366,833
Jul 20, 2026	31.16	31.20	30.32	30.48	30.48	-2.56%	166,297
Jul 19, 2026	31.08	31.28	30.86	31.28	31.28	-0.19%	95,525
Jul 16, 2026	31.16	31.34	30.88	31.34	31.34	0.58%	172,616