TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.68	24.88	24.13	24.25	24.25	-0.61%	173,488
Nov 4, 2026	24.16	24.72	24.10	24.40	24.40	2.09%	122,657
Nov 3, 2026	24.00	24.66	23.70	23.90	23.90	-1.04%	176,606
Nov 2, 2026	24.00	24.42	23.80	24.15	24.15	0.62%	206,937
Nov 1, 2026	23.61	24.32	23.07	24.00	24.00	-0.62%	328,039
Oct 29, 2026	24.47	24.47	23.76	24.15	24.15	-0.21%	177,553
Oct 28, 2026	23.81	24.76	23.60	24.20	24.20	1.51%	324,041
Oct 27, 2026	23.88	24.50	23.21	23.84	23.84	2.32%	341,805
Oct 26, 2026	22.60	23.77	22.00	23.30	23.30	4.63%	279,775
Oct 25, 2026	23.10	23.42	21.52	22.27	22.27	-3.17%	406,590
Oct 22, 2026	24.00	24.00	22.59	23.00	23.00	-3.32%	355,735
Oct 21, 2026	23.92	24.52	23.79	23.79	23.79	-0.54%	233,721
Oct 20, 2026	24.07	24.41	23.54	23.92	23.92	0.93%	238,962
Oct 19, 2026	23.71	24.11	23.60	23.70	23.70	-1.41%	69,519
Oct 18, 2026	23.60	24.20	23.60	24.04	24.04	1.09%	78,890
Oct 15, 2026	24.24	24.63	23.00	23.78	23.78	-3.65%	476,964
Oct 14, 2026	24.64	25.06	24.62	24.68	24.68	-1.75%	155,630
Oct 13, 2026	25.42	25.62	25.08	25.12	25.12	-1.10%	113,255
Oct 12, 2026	25.26	25.74	25.12	25.40	25.40	0.55%	145,473
Oct 11, 2026	24.52	26.00	23.96	25.26	25.26	3.02%	521,436
Oct 8, 2026	25.52	25.52	24.00	24.52	24.52	-3.99%	343,622
Oct 7, 2026	25.80	25.90	25.30	25.54	25.54	-1.08%	71,448
Oct 6, 2026	25.70	25.90	25.40	25.82	25.82	0.86%	112,086
Oct 5, 2026	24.70	25.60	24.46	25.60	25.60	4.28%	348,045
Oct 4, 2026	24.26	24.78	24.26	24.55	24.55	0.57%	111,538
Oct 1, 2026	24.65	24.68	24.20	24.41	24.41	-0.53%	159,736
Sep 30, 2026	25.20	25.20	24.45	24.54	24.54	-2.23%	572,979
Sep 29, 2026	25.80	25.86	24.60	25.10	25.10	-2.71%	356,487
Sep 28, 2026	26.64	26.72	25.52	25.80	25.80	-3.23%	247,210
Sep 27, 2026	26.44	27.00	26.44	26.66	26.66	0.15%	87,483
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