TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	39.04	39.04	38.32	38.46	-	-1.49%	73,987
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
Dec 21, 2025	39.00	39.48	39.00	39.20	39.20	0.51%	28,895
Dec 18, 2025	38.54	39.00	38.54	39.00	39.00	1.25%	103,929
Dec 17, 2025	39.00	39.06	38.52	38.52	38.52	-1.23%	66,996
Dec 16, 2025	39.22	39.36	38.72	39.00	39.00	-0.51%	55,275
Dec 15, 2025	38.90	39.38	38.90	39.20	39.20	-0.56%	43,431
Dec 14, 2025	40.00	40.00	39.34	39.42	39.42	-1.20%	23,187
Dec 11, 2025	39.98	40.16	39.76	39.90	39.90	0.10%	53,208
Dec 10, 2025	39.66	39.94	39.60	39.86	39.86	0.50%	14,774
Dec 9, 2025	39.36	39.66	39.24	39.66	39.66	0.76%	42,741
Dec 8, 2025	39.00	40.10	38.86	39.36	39.36	0.87%	76,931
Dec 7, 2025	38.98	39.26	38.80	39.02	39.02	0.15%	53,943
Dec 4, 2025	38.88	39.20	38.82	38.96	38.96	0.83%	37,507
Dec 3, 2025	38.42	38.88	38.24	38.64	38.64	0.99%	37,109
Dec 2, 2025	38.58	39.00	38.08	38.26	38.26	-0.57%	71,399
Dec 1, 2025	39.00	39.00	38.08	38.48	38.48	-1.13%	90,328
Nov 30, 2025	39.84	39.86	38.82	38.92	38.92	-2.26%	120,827
Nov 27, 2025	40.04	40.14	39.76	39.82	39.82	-0.40%	59,455
Nov 26, 2025	40.00	40.00	39.70	39.98	39.98	-0.05%	66,207
Nov 25, 2025	40.26	40.40	40.00	40.00	40.00	-0.60%	64,003
Nov 24, 2025	40.40	40.58	40.14	40.24	40.24	-0.84%	34,626
Nov 23, 2025	40.52	40.76	40.42	40.58	40.58	-0.44%	57,975
Nov 20, 2025	40.60	40.78	40.44	40.76	40.76	0.39%	25,122
Nov 19, 2025	40.66	40.90	40.34	40.60	40.60	-0.15%	50,281
Nov 18, 2025	40.68	40.92	40.42	40.66	40.66	-0.49%	69,756
Nov 17, 2025	40.64	41.28	40.50	40.86	40.86	0.34%	67,715
Nov 16, 2025	41.42	41.42	40.70	40.72	40.72	-1.88%	54,031
Nov 13, 2025	41.80	41.80	41.32	41.50	41.50	-0.72%	48,076
Nov 12, 2025	41.76	41.98	41.70	41.80	41.80	-0.10%	37,931
Nov 11, 2025	41.96	42.06	41.70	41.84	41.84	-0.10%	55,211
Nov 10, 2025	41.76	42.20	41.76	41.88	41.88	0.19%	45,378
Nov 9, 2025	42.18	42.38	41.70	41.80	41.80	-1.46%	127,588
Nov 6, 2025	42.18	42.60	42.00	42.42	42.42	0.90%	83,870
Nov 5, 2025	42.78	42.78	41.74	42.04	42.04	-0.38%	39,084
Nov 4, 2025	42.60	42.78	42.00	42.20	42.20	-1.12%	68,141
Nov 3, 2025	43.50	43.50	42.58	42.68	42.68	-1.43%	64,138
Nov 2, 2025	43.18	43.44	43.00	43.30	43.30	0.37%	132,962
Oct 30, 2025	42.36	43.14	42.34	43.14	43.14	1.60%	127,614
Oct 29, 2025	43.18	43.18	42.30	42.46	42.46	-1.67%	168,501
Oct 28, 2025	41.82	43.18	41.80	43.18	43.18	3.50%	241,358
Oct 27, 2025	41.92	42.02	41.54	41.72	41.72	-0.86%	78,022
Oct 26, 2025	41.32	42.16	41.32	42.08	42.08	2.09%	100,668
Oct 23, 2025	41.38	41.38	41.18	41.22	41.22	-0.39%	36,334
Oct 22, 2025	41.16	41.58	41.16	41.38	41.38	0.19%	48,306