TADAWUL:2270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	217.00	218.00	216.30	217.50	217.50	0.42%	4,157
Jul 15, 2026	217.60	218.00	216.50	216.60	216.60	-0.46%	13,758
Jul 14, 2026	219.20	219.20	217.00	217.60	217.60	-0.73%	13,173
Jul 13, 2026	220.00	220.00	218.00	219.20	219.20	0.14%	9,589
Jul 12, 2026	220.00	220.00	216.40	218.90	218.90	-0.50%	6,903
Jul 9, 2026	219.00	220.00	218.00	220.00	220.00	0.36%	9,368
Jul 8, 2026	220.00	220.10	218.00	219.20	219.20	-0.36%	8,187
Jul 7, 2026	219.80	222.20	218.10	220.00	220.00	0.09%	10,216
Jul 6, 2026	222.30	222.30	218.00	219.80	219.80	-1.12%	11,641
Jul 5, 2026	220.00	225.00	219.20	222.30	222.30	1.41%	34,323
Jul 2, 2026	220.00	220.00	218.50	219.20	219.20	-0.36%	6,742
Jul 1, 2026	220.00	220.00	216.40	220.00	220.00	0.18%	12,710
Jun 30, 2026	215.60	219.60	214.90	219.60	219.60	2.00%	20,603
Jun 29, 2026	217.00	217.10	214.90	215.30	215.30	-1.46%	9,054
Jun 28, 2026	219.00	219.10	217.70	218.50	218.50	-0.23%	9,271
Jun 25, 2026	219.30	219.40	217.40	219.00	219.00	-0.18%	12,174
Jun 24, 2026	219.30	221.60	218.20	219.40	219.40	0.05%	13,305
Jun 23, 2026	221.00	221.70	218.70	219.30	219.30	-1.22%	15,841
Jun 22, 2026	223.10	223.60	221.40	222.00	222.00	-0.63%	21,636
Jun 21, 2026	226.00	226.00	223.00	223.40	223.40	-1.15%	11,797
Jun 18, 2026	226.00	226.00	223.20	226.00	226.00	-	19,030
Jun 17, 2026	225.60	226.70	224.10	226.00	226.00	0.18%	27,491
Jun 16, 2026	225.00	226.00	223.50	225.60	225.60	0.49%	14,338
Jun 15, 2026	223.90	226.60	223.20	224.50	224.50	0.67%	36,404
Jun 14, 2026	222.40	224.30	222.40	223.00	223.00	0.45%	6,065
Jun 11, 2026	222.90	222.90	221.40	222.00	222.00	-0.67%	6,816
Jun 10, 2026	222.90	224.20	222.00	223.50	223.50	0.27%	20,956
Jun 9, 2026	220.80	224.20	220.50	222.90	222.90	0.95%	39,510
Jun 8, 2026	221.90	221.90	220.20	220.80	220.80	-0.54%	6,749
Jun 7, 2026	220.80	225.30	219.10	222.00	222.00	0.54%	16,793
Jun 4, 2026	221.20	221.30	220.30	220.80	220.80	-0.23%	7,072
Jun 3, 2026	222.30	223.90	221.20	221.30	221.30	-0.45%	11,422
Jun 2, 2026	225.70	225.70	222.00	222.30	222.30	-0.89%	11,256
Jun 1, 2026	224.00	227.90	222.00	224.30	224.30	0.40%	30,322
May 31, 2026	224.00	226.20	222.50	223.40	223.40	0.90%	19,266
May 21, 2026	227.90	227.90	221.40	221.40	221.40	-1.12%	30,042
May 20, 2026	219.40	240.00	219.40	223.90	223.90	2.28%	110,118
May 19, 2026	216.10	220.00	215.70	218.90	218.90	1.72%	35,777
May 18, 2026	216.00	217.50	214.50	215.20	215.20	-0.32%	18,817
May 17, 2026	214.60	217.90	214.00	215.90	215.90	0.61%	19,033
May 14, 2026	221.00	221.00	214.30	214.60	214.60	-0.42%	33,820
May 13, 2026	221.60	222.30	215.50	215.50	215.50	-3.54%	33,808
May 12, 2026	230.50	239.00	222.40	223.40	223.40	-3.08%	113,405
May 11, 2026	209.60	230.50	209.00	230.50	230.50	9.97%	288,687
May 10, 2026	211.90	214.10	209.60	209.60	209.60	-1.41%	17,260
May 7, 2026	206.90	215.20	206.20	212.60	212.60	3.56%	84,313
May 6, 2026	206.00	207.00	204.10	205.30	205.30	0.29%	18,652
May 5, 2026	205.00	206.50	204.10	204.70	204.70	-0.39%	41,830
May 4, 2026	204.00	207.70	203.40	205.50	205.50	0.69%	22,660
May 3, 2026	204.00	206.40	203.50	204.10	204.10	-0.92%	47,740