TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	31.38	31.58	31.16	31.16	31.16	-0.38%	71,155
Jul 14, 2026	32.20	32.20	31.28	31.28	31.28	-3.10%	183,563
Jul 13, 2026	32.16	32.30	31.98	32.28	32.28	0.44%	90,542
Jul 12, 2026	32.30	32.40	31.90	32.14	32.14	-1.89%	156,474
Jul 9, 2026	32.10	33.40	31.70	32.76	32.76	1.42%	442,981
Jul 8, 2026	33.80	33.80	32.26	32.30	32.30	-4.66%	447,692
Jul 7, 2026	33.80	34.08	33.66	33.88	33.88	0.36%	149,012
Jul 6, 2026	33.88	34.32	33.70	33.76	33.76	-0.47%	359,452
Jul 5, 2026	34.50	34.50	33.92	33.92	33.92	-1.34%	177,138
Jul 2, 2026	33.98	34.46	33.80	34.38	34.38	1.06%	168,025
Jul 1, 2026	34.00	34.30	33.80	34.02	34.02	0.12%	133,577
Jun 30, 2026	34.12	34.50	33.84	33.98	33.98	-0.93%	203,220
Jun 29, 2026	34.18	34.40	33.90	34.30	34.30	1.00%	104,142
Jun 28, 2026	33.90	34.30	33.80	33.96	33.96	-1.28%	103,915
Jun 25, 2026	34.12	34.40	34.00	34.40	34.40	-0.86%	81,694
Jun 24, 2026	34.10	34.70	33.94	34.70	34.70	1.34%	149,290
Jun 23, 2026	34.32	34.66	33.86	34.24	34.24	-0.75%	229,311
Jun 22, 2026	34.50	34.68	34.38	34.50	34.50	-0.58%	112,702
Jun 21, 2026	34.16	34.94	34.16	34.70	34.70	1.17%	151,196
Jun 18, 2026	34.82	34.86	34.16	34.30	34.30	-1.15%	126,142
Jun 17, 2026	34.64	35.30	34.56	34.70	34.70	-0.29%	179,260
Jun 16, 2026	35.30	35.50	34.70	34.80	34.80	-1.42%	228,886
Jun 15, 2026	35.60	35.90	35.30	35.30	35.30	-0.51%	249,658
Jun 14, 2026	35.00	35.56	34.82	35.48	35.48	2.60%	2,389,648
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