TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	40.96	40.96	40.30	40.58	40.58	-0.54%	47,803
May 3, 2026	40.90	41.02	40.68	40.80	40.80	-0.24%	20,135
Apr 30, 2026	41.40	41.40	40.60	40.90	40.90	-0.73%	128,469
Apr 29, 2026	41.24	41.50	40.80	41.20	41.20	-0.05%	40,979
Apr 28, 2026	40.70	41.70	40.70	41.22	41.22	0.78%	47,969
Apr 27, 2026	40.66	41.00	40.40	40.90	40.90	0.84%	51,542
Apr 26, 2026	40.70	40.80	40.30	40.56	40.56	-0.73%	40,202
Apr 23, 2026	40.96	41.16	40.72	40.86	40.86	-0.24%	78,176
Apr 22, 2026	40.74	41.18	40.74	40.96	40.96	0.15%	47,418
Apr 21, 2026	40.80	41.12	40.60	40.90	40.90	0.15%	47,009
Apr 20, 2026	41.30	41.30	39.44	40.84	40.84	-1.21%	125,773
Apr 19, 2026	41.36	41.74	40.98	41.34	41.34	-0.05%	77,336
Apr 16, 2026	41.24	41.90	41.24	41.36	41.36	-0.19%	74,325
Apr 15, 2026	41.98	41.98	41.10	41.44	41.44	0.63%	97,885
Apr 14, 2026	40.32	41.18	40.22	41.18	41.18	1.93%	93,391
Apr 13, 2026	40.38	40.54	39.92	40.40	40.40	0.05%	93,796
Apr 12, 2026	40.88	40.96	40.36	40.38	40.38	-1.22%	52,866
Apr 9, 2026	40.90	40.90	40.36	40.88	40.88	0.29%	52,556
Apr 8, 2026	39.70	40.88	39.70	40.76	40.76	3.35%	132,814
Apr 7, 2026	39.94	39.98	39.30	39.44	39.44	-1.84%	83,638
Apr 6, 2026	40.12	40.44	39.98	40.18	40.18	-0.30%	58,345
Apr 5, 2026	40.72	40.72	40.20	40.30	40.30	-0.79%	41,409
Apr 2, 2026	40.82	41.00	40.44	40.62	40.62	-0.93%	81,623
Apr 1, 2026	40.18	41.06	40.16	41.00	41.00	2.04%	157,466
Mar 31, 2026	39.82	40.24	39.70	40.18	40.18	0.95%	66,570
Mar 30, 2026	40.00	40.10	39.80	39.80	39.80	-0.50%	97,380
Mar 29, 2026	40.00	40.34	40.00	40.00	40.00	-0.50%	36,551
Mar 26, 2026	40.08	40.20	39.88	40.20	40.20	0.30%	36,054
Mar 25, 2026	39.68	40.08	39.68	40.08	40.08	0.60%	85,998
Mar 24, 2026	39.58	40.16	39.46	39.84	39.84	0.66%	76,258
Mar 16, 2026	39.26	39.82	38.96	39.58	39.58	0.82%	70,811
Mar 15, 2026	38.78	39.56	38.20	39.26	39.26	1.24%	60,207
Mar 12, 2026	40.56	40.56	38.72	38.78	38.78	-5.00%	349,898
Mar 11, 2026	40.02	40.92	40.00	40.82	40.82	2.46%	188,747
Mar 10, 2026	38.32	40.36	38.32	39.84	39.84	3.05%	181,048
Mar 9, 2026	39.00	39.20	38.50	38.66	38.66	-0.87%	91,505
Mar 8, 2026	38.00	39.08	38.00	39.00	39.00	2.90%	88,890
Mar 5, 2026	37.40	38.26	37.32	37.90	37.90	1.50%	51,420
Mar 4, 2026	36.22	37.36	36.00	37.34	37.34	3.09%	89,113
Mar 3, 2026	36.10	36.36	35.60	36.22	36.22	0.61%	92,772
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