TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.60	36.90	35.92	36.00	36.00	-1.75%	112,111
Mar 1, 2026	36.00	37.00	35.70	36.64	36.64	-1.51%	107,808
Feb 26, 2026	37.10	37.36	36.90	37.20	37.20	0.27%	86,321
Feb 25, 2026	37.30	37.66	36.92	37.10	37.10	-0.54%	73,377
Feb 24, 2026	37.70	37.70	37.26	37.30	37.30	-1.01%	66,780
Feb 23, 2026	37.52	38.30	37.34	37.68	37.68	-0.21%	99,646
Feb 19, 2026	38.94	38.94	37.72	37.76	37.76	-3.28%	190,898
Feb 18, 2026	39.04	39.10	38.78	39.04	39.04	-	49,777
Feb 17, 2026	39.24	39.30	38.58	39.04	39.04	-0.26%	149,621
Feb 16, 2026	38.88	39.18	38.72	39.14	39.14	0.62%	118,617
Feb 15, 2026	39.26	39.48	38.66	38.90	38.90	0.10%	99,252
Feb 12, 2026	38.68	38.94	38.52	38.86	38.86	0.05%	40,912
Feb 11, 2026	38.90	38.90	38.30	38.84	38.84	0.15%	72,669
Feb 10, 2026	38.14	38.80	38.08	38.78	38.78	1.62%	76,453
Feb 9, 2026	38.02	38.30	38.02	38.16	38.16	0.16%	38,587
Feb 8, 2026	38.14	38.60	38.00	38.10	38.10	0.16%	101,160
Feb 5, 2026	38.78	38.92	37.92	38.04	38.04	-2.26%	109,316
Feb 4, 2026	39.02	39.06	38.76	38.92	38.92	-0.21%	94,481
Feb 3, 2026	38.30	39.48	38.30	39.00	39.00	-0.51%	96,122
Feb 2, 2026	38.04	39.34	37.92	39.20	39.20	2.03%	87,169
Feb 1, 2026	39.30	39.40	38.00	38.42	38.42	-1.99%	85,530
Jan 29, 2026	39.92	39.92	39.16	39.20	39.20	-1.46%	182,487
Jan 28, 2026	39.66	39.88	39.16	39.78	39.78	0.40%	108,898
Jan 27, 2026	38.74	39.72	38.50	39.62	39.62	2.27%	249,473
Jan 26, 2026	38.30	38.74	38.16	38.74	38.74	1.15%	136,924
Jan 25, 2026	38.12	38.34	37.88	38.30	38.30	0.63%	217,079
Jan 22, 2026	38.00	38.12	37.72	38.06	38.06	-0.10%	214,936
Jan 21, 2026	37.00	38.18	36.60	38.10	38.10	2.97%	488,735
Jan 20, 2026	37.10	37.18	36.86	37.00	37.00	-0.11%	76,695
Jan 19, 2026	37.32	37.42	37.02	37.04	37.04	-0.96%	156,586
Jan 18, 2026	37.00	37.40	37.00	37.40	37.40	1.25%	119,157
Jan 15, 2026	37.36	37.42	36.86	36.94	36.94	-1.02%	102,014
Jan 14, 2026	37.96	37.96	37.24	37.32	37.32	-0.74%	195,375
Jan 13, 2026	37.94	38.20	37.60	37.60	37.60	-0.79%	102,890
Jan 12, 2026	37.20	37.94	37.20	37.90	37.90	2.16%	123,406
Jan 11, 2026	37.00	37.22	37.00	37.10	37.10	0.43%	106,270
Jan 8, 2026	37.36	37.36	36.88	36.94	36.94	-1.02%	284,501
Jan 7, 2026	38.06	38.40	37.28	37.32	37.32	0.48%	226,014
Jan 6, 2026	38.10	38.14	37.14	37.14	37.14	-2.37%	123,502
Jan 5, 2026	38.60	39.14	37.72	38.04	38.04	-1.65%	131,162
Jan 4, 2026	39.28	39.28	38.44	38.68	38.68	-1.53%	61,800
Jan 1, 2026	38.96	39.28	38.72	39.28	39.28	1.50%	39,285
Dec 31, 2025	38.84	38.92	38.20	38.70	38.70	1.52%	107,870
Dec 30, 2025	39.04	39.04	37.86	38.12	38.12	-2.36%	104,635
Dec 29, 2025	38.38	39.04	38.04	39.04	39.04	1.46%	83,999
Dec 28, 2025	39.28	39.44	37.98	38.48	38.48	-2.48%	103,095
Dec 25, 2025	39.50	39.50	39.12	39.46	39.46	0.20%	26,130
Dec 24, 2025	39.22	39.40	39.12	39.38	39.38	0.31%	44,871
Dec 23, 2025	39.30	39.44	39.08	39.26	39.26	0.56%	24,287
Dec 22, 2025	39.30	39.86	39.00	39.04	39.04	-0.41%	51,395