TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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