TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	42.20	42.20	41.70	41.74	41.74	-1.28%	145,771
Sep 2, 2026	42.20	42.50	42.10	42.28	42.28	0.19%	46,506
Sep 1, 2026	42.30	42.40	42.04	42.20	42.20	0.24%	60,943
Aug 31, 2026	42.00	42.44	41.82	42.10	42.10	0.19%	73,754
Aug 30, 2026	42.36	42.46	42.00	42.02	42.02	-0.52%	68,337
Aug 27, 2026	42.34	42.50	42.20	42.24	42.24	-0.14%	48,999
Aug 26, 2026	42.46	42.50	42.10	42.30	42.30	-0.38%	106,082
Aug 25, 2026	42.46	42.50	42.18	42.46	42.46	0.47%	54,588
Aug 24, 2026	42.74	42.90	42.22	42.26	42.26	-1.12%	105,418
Aug 23, 2026	42.36	43.02	42.32	42.74	42.74	0.90%	51,299
Aug 20, 2026	42.10	42.54	42.06	42.36	42.36	0.62%	69,417
Aug 19, 2026	42.12	42.50	42.04	42.10	42.10	-0.24%	105,103
Aug 18, 2026	42.46	42.50	42.14	42.20	42.20	-0.61%	84,926
Aug 17, 2026	42.28	42.68	42.14	42.46	42.46	0.66%	66,354
Aug 16, 2026	42.32	42.66	42.00	42.18	42.18	-	97,460
Aug 13, 2026	42.28	42.70	42.16	42.18	42.18	-0.19%	67,985
Aug 12, 2026	42.50	42.80	42.26	42.26	42.26	-0.66%	122,077
Aug 11, 2026	43.46	43.46	42.42	42.54	42.54	-2.21%	128,827
Aug 10, 2026	43.60	43.84	43.26	43.50	43.50	-0.14%	72,399
Aug 9, 2026	43.80	43.80	43.46	43.56	43.56	-0.50%	27,945
Aug 6, 2026	44.12	44.20	43.58	43.78	43.78	-1.17%	97,131
Aug 5, 2026	44.14	44.44	44.14	44.30	44.30	0.18%	53,446
Aug 4, 2026	44.12	44.30	43.70	44.22	44.22	0.23%	44,251
Aug 3, 2026	44.00	44.42	43.34	44.12	44.12	0.27%	94,027
Aug 2, 2026	44.96	45.00	43.96	44.00	44.00	-2.14%	125,467
Jul 30, 2026	46.00	46.00	44.46	44.96	44.96	-0.04%	154,316
Jul 29, 2026	44.80	45.50	44.48	44.98	44.98	0.40%	121,525
Jul 28, 2026	45.10	45.22	44.44	44.80	44.80	-0.44%	86,263
Jul 27, 2026	44.24	45.00	44.24	45.00	45.00	1.67%	126,948
Jul 26, 2026	45.72	46.00	44.20	44.26	44.26	-3.45%	128,719
Jul 23, 2026	46.60	46.60	45.74	45.84	45.84	-1.33%	132,758
Jul 22, 2026	45.94	46.60	45.94	46.46	46.46	0.82%	44,020
Jul 21, 2026	45.86	46.26	45.84	46.08	46.08	-0.39%	30,547
Jul 20, 2026	46.62	46.80	45.90	46.26	46.26	-1.36%	38,864
Jul 19, 2026	46.64	47.00	46.38	46.90	46.90	-0.51%	34,112
Jul 16, 2026	47.48	47.50	46.82	47.14	47.14	-1.34%	59,386
Jul 15, 2026	47.02	47.80	47.02	47.78	47.78	0.67%	45,035
Jul 14, 2026	46.70	47.92	46.70	47.46	47.46	1.32%	100,640
Jul 13, 2026	46.40	47.32	46.40	46.84	46.84	0.95%	46,876
Jul 12, 2026	47.66	47.66	46.40	46.40	46.40	-2.44%	45,004
Jul 9, 2026	47.30	47.80	47.08	47.56	47.56	-0.29%	79,091
Jul 8, 2026	47.04	47.78	46.80	47.70	47.70	0.89%	73,744
Jul 7, 2026	46.34	47.48	46.22	47.28	47.28	1.90%	122,714
Jul 6, 2026	46.22	46.56	46.00	46.40	46.40	-0.39%	49,381
Jul 5, 2026	47.20	47.40	46.30	46.58	46.58	-1.90%	70,633
Jul 2, 2026	47.70	48.02	47.34	47.48	47.48	-1.25%	49,279
Jul 1, 2026	47.80	48.22	47.70	48.08	48.08	0.12%	68,942
Jun 30, 2026	47.80	48.16	47.66	48.02	48.02	0.46%	69,291
Jun 29, 2026	47.02	48.16	46.76	47.80	47.80	0.80%	126,513
Jun 28, 2026	49.18	49.18	47.38	47.42	47.42	-3.58%	106,380