TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	43.36	43.96	43.12	43.90	42.93	1.86%	312,667
May 6, 2026	41.50	43.58	41.50	43.10	42.15	8.13%	667,150
May 5, 2026	40.32	40.38	39.84	39.86	38.98	-1.77%	63,921
May 4, 2026	40.96	40.96	40.30	40.58	39.68	-0.54%	47,803
May 3, 2026	40.90	41.02	40.68	40.80	39.90	-0.24%	20,135
Apr 30, 2026	41.40	41.40	40.60	40.90	40.00	-0.73%	128,469
Apr 29, 2026	41.24	41.50	40.80	41.20	40.29	-0.05%	40,979
Apr 28, 2026	40.70	41.70	40.70	41.22	40.31	0.78%	47,969
Apr 27, 2026	40.66	41.00	40.40	40.90	40.00	0.84%	51,542
Apr 26, 2026	40.70	40.80	40.30	40.56	39.66	-0.73%	40,202
Apr 23, 2026	40.96	41.16	40.72	40.86	39.96	-0.24%	78,176
Apr 22, 2026	40.74	41.18	40.74	40.96	40.06	0.15%	47,418
Apr 21, 2026	40.80	41.12	40.60	40.90	40.00	0.15%	47,009
Apr 20, 2026	41.30	41.30	39.44	40.84	39.94	-1.21%	125,773
Apr 19, 2026	41.36	41.74	40.98	41.34	40.43	-0.05%	77,336