TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	39.76	39.76	39.30	39.32	39.32	-0.66%	55,988
Sep 22, 2026	39.22	39.60	39.04	39.58	39.58	0.92%	52,688
Sep 21, 2026	39.28	39.38	39.12	39.22	39.22	-0.25%	30,376
Sep 20, 2026	39.82	39.82	39.20	39.32	39.32	-1.31%	24,427
Sep 17, 2026	39.70	39.84	39.54	39.84	39.84	0.35%	41,760
Sep 16, 2026	39.92	40.18	39.62	39.70	39.70	-0.75%	73,345
Sep 15, 2026	40.44	40.44	39.94	40.00	40.00	-1.19%	129,079
Sep 14, 2026	40.26	40.48	40.12	40.48	40.48	0.60%	63,301
Sep 13, 2026	40.46	40.46	40.00	40.24	40.24	-0.89%	86,786
Sep 10, 2026	40.70	40.84	40.46	40.60	40.60	-0.34%	74,097
Sep 9, 2026	41.20	41.20	40.58	40.74	40.74	-1.59%	104,790
Sep 8, 2026	41.40	41.56	41.16	41.40	41.40	-0.24%	64,320
Sep 7, 2026	41.84	42.10	41.28	41.50	41.50	-1.10%	82,746
Sep 6, 2026	41.76	42.10	41.76	41.96	41.96	0.53%	26,921
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%	82,085
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