TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	49.44	49.68	48.78	49.18	49.18	-0.49%	144,834
Jun 24, 2026	49.04	49.62	49.00	49.42	49.42	0.45%	83,744
Jun 23, 2026	49.16	49.34	48.80	49.20	49.20	0.04%	93,892
Jun 22, 2026	48.48	49.20	48.48	49.18	49.18	1.11%	176,716
Jun 21, 2026	48.38	48.78	48.34	48.64	48.64	0.08%	47,571
Jun 18, 2026	48.52	48.76	48.06	48.60	48.60	0.16%	119,021
Jun 17, 2026	48.50	48.60	47.94	48.52	48.52	-0.12%	82,561
Jun 16, 2026	48.44	48.62	48.08	48.58	48.58	0.37%	89,502
Jun 15, 2026	48.00	48.58	47.92	48.40	48.40	1.47%	124,019
Jun 14, 2026	48.00	48.50	47.70	47.70	47.70	-0.91%	69,128
Jun 11, 2026	47.58	48.72	47.00	48.14	48.14	0.59%	413,181
Jun 10, 2026	47.32	48.00	47.00	47.86	47.86	1.83%	164,909
Jun 9, 2026	46.98	48.00	46.16	47.00	47.00	0.04%	215,868
Jun 8, 2026	45.80	48.98	45.60	46.98	46.98	2.13%	936,195
Jun 7, 2026	47.52	47.52	45.96	46.00	46.00	-3.48%	206,363
Jun 4, 2026	47.90	48.22	47.66	47.66	47.66	-0.79%	89,124
Jun 3, 2026	47.68	48.80	47.52	48.04	48.04	0.13%	150,902
Jun 2, 2026	48.30	49.04	47.82	47.98	47.98	-0.83%	186,261
Jun 1, 2026	45.92	50.00	45.84	48.38	48.38	5.36%	736,182
May 31, 2026	45.00	46.22	45.00	45.92	45.92	2.04%	126,063
May 21, 2026	44.52	45.28	44.44	45.00	45.00	1.35%	128,096
May 20, 2026	44.50	44.90	44.00	44.40	44.40	0.27%	85,054
May 19, 2026	44.02	45.90	44.02	45.28	44.28	2.54%	534,494
May 18, 2026	43.90	44.46	43.82	44.16	43.18	0.09%	89,490
May 17, 2026	44.46	44.46	43.80	44.12	43.15	-0.76%	64,333
May 14, 2026	44.14	44.80	43.86	44.46	43.48	0.77%	101,488
May 13, 2026	44.08	44.40	43.50	44.12	43.15	0.05%	88,814
May 12, 2026	44.22	44.84	43.80	44.10	43.13	-1.08%	127,038
May 11, 2026	43.88	44.68	43.20	44.58	43.60	1.60%	225,416
May 10, 2026	44.00	44.00	43.38	43.88	42.91	-0.05%	70,598