TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	41.82	41.82	41.10	41.30	41.30	-1.29%	44,207
Oct 20, 2025	42.04	42.08	41.82	41.84	41.84	-0.48%	42,892
Oct 19, 2025	41.96	42.22	41.96	42.04	42.04	-0.14%	65,459
Oct 16, 2025	42.00	42.36	41.92	42.10	42.10	0.05%	68,750
Oct 15, 2025	42.00	42.08	41.88	42.08	42.08	-0.05%	50,733
Oct 14, 2025	42.54	42.54	41.90	42.10	42.10	-0.89%	70,578
Oct 13, 2025	41.60	42.64	41.60	42.48	42.48	1.68%	184,212
Oct 12, 2025	40.50	41.78	40.50	41.78	41.78	-0.52%	75,681
Oct 9, 2025	42.02	42.02	41.80	42.00	42.00	0.24%	67,142
Oct 8, 2025	42.66	42.66	41.74	41.90	41.90	-1.78%	218,816
Oct 7, 2025	42.44	42.82	42.12	42.66	42.66	0.52%	118,704
Oct 6, 2025	41.96	42.48	41.72	42.44	42.44	1.43%	289,205
Oct 5, 2025	42.06	42.16	41.74	41.84	41.84	-0.24%	101,795
Oct 2, 2025	41.90	42.26	41.82	41.94	41.94	0.14%	187,552
Oct 1, 2025	42.00	42.38	41.82	41.88	41.88	0.10%	218,287
Sep 30, 2025	41.70	42.18	41.62	41.84	41.84	0.43%	266,611
Sep 29, 2025	41.52	41.86	41.34	41.66	41.66	0.14%	239,636
Sep 28, 2025	41.96	42.20	41.58	41.60	41.60	-0.81%	117,069
Sep 25, 2025	43.00	43.00	41.48	41.94	41.94	-2.01%	128,396
Sep 24, 2025	41.04	42.80	41.04	42.80	42.80	3.98%	169,429
Sep 22, 2025	41.18	41.28	40.98	41.16	41.16	-0.48%	33,978
Sep 21, 2025	41.28	41.40	40.90	41.36	41.36	0.78%	49,796
Sep 18, 2025	40.74	41.10	40.52	41.04	41.04	0.69%	69,512
Sep 17, 2025	40.60	40.76	40.52	40.76	40.76	0.59%	24,763
Sep 16, 2025	40.02	40.58	40.02	40.52	40.52	1.30%	63,136
Sep 15, 2025	40.04	40.10	39.76	40.00	40.00	-0.10%	25,750
Sep 14, 2025	39.98	40.20	39.32	40.04	40.04	1.37%	108,390
Sep 11, 2025	39.94	39.96	39.46	39.50	39.50	-1.05%	54,111
Sep 10, 2025	40.24	40.24	39.80	39.92	39.92	-0.70%	52,549
Sep 9, 2025	40.10	40.38	39.82	40.20	40.20	0.10%	59,132
Sep 8, 2025	40.34	40.50	40.10	40.16	40.16	-0.84%	68,609
Sep 7, 2025	40.34	40.56	40.00	40.50	40.50	0.45%	46,573
Sep 4, 2025	40.44	40.56	40.04	40.32	40.32	-0.10%	30,496
Sep 3, 2025	41.10	41.10	40.30	40.36	40.36	-1.56%	117,361
Sep 2, 2025	41.00	41.30	40.36	41.00	41.00	0.24%	89,400
Sep 1, 2025	41.50	41.60	40.78	40.90	40.90	-1.54%	85,582
Aug 31, 2025	41.94	42.14	41.48	41.54	41.54	-1.05%	40,140
Aug 28, 2025	42.20	42.64	41.96	41.98	41.98	-0.66%	59,115
Aug 27, 2025	42.20	42.36	42.00	42.26	42.26	0.28%	32,709
Aug 26, 2025	42.34	42.34	42.14	42.14	42.14	-0.38%	38,802
Aug 25, 2025	42.62	42.78	42.16	42.30	42.30	-0.66%	43,015
Aug 24, 2025	42.12	43.22	42.12	42.58	42.58	1.62%	87,302
Aug 21, 2025	42.46	42.54	41.90	41.90	41.90	-1.23%	74,267
Aug 20, 2025	42.00	42.42	41.88	42.42	42.42	0.86%	41,195
Aug 19, 2025	42.62	42.62	42.00	42.06	42.06	-1.27%	95,411