TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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