TADAWUL:2285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	41.24	41.90	41.24	41.36	40.45	-0.19%	74,325
Apr 15, 2026	41.98	41.98	41.10	41.44	40.52	0.63%	97,885
Apr 14, 2026	40.32	41.18	40.22	41.18	40.27	1.93%	93,391
Apr 13, 2026	40.38	40.54	39.92	40.40	39.51	0.05%	93,796
Apr 12, 2026	40.88	40.96	40.36	40.38	39.49	-1.22%	52,866
Apr 9, 2026	40.90	40.90	40.36	40.88	39.98	0.29%	52,556
Apr 8, 2026	39.70	40.88	39.70	40.76	39.86	3.35%	132,814
Apr 7, 2026	39.94	39.98	39.30	39.44	38.57	-1.84%	83,638
Apr 6, 2026	40.12	40.44	39.98	40.18	39.29	-0.30%	58,345
Apr 5, 2026	40.72	40.72	40.20	40.30	39.41	-0.79%	41,409
Apr 2, 2026	40.82	41.00	40.44	40.62	39.72	-0.93%	81,623
Apr 1, 2026	40.18	41.06	40.16	41.00	40.09	2.04%	157,466
Mar 31, 2026	39.82	40.24	39.70	40.18	39.29	0.95%	66,570
Mar 30, 2026	40.00	40.10	39.80	39.80	38.92	-0.50%	97,380
Mar 29, 2026	40.00	40.34	40.00	40.00	39.12	-0.50%	36,551
Mar 26, 2026	40.08	40.20	39.88	40.20	39.31	0.30%	36,054
Mar 25, 2026	39.68	40.08	39.68	40.08	39.19	0.60%	85,998
Mar 24, 2026	39.58	40.16	39.46	39.84	38.96	0.66%	76,258
Mar 16, 2026	39.26	39.82	38.96	39.58	38.71	0.82%	70,811
Mar 15, 2026	38.78	39.56	38.20	39.26	38.39	1.24%	60,207
Mar 12, 2026	40.56	40.56	38.72	38.78	37.92	-5.00%	349,898
Mar 11, 2026	40.02	40.92	40.00	40.82	39.92	2.46%	188,747
Mar 10, 2026	38.32	40.36	38.32	39.84	38.96	3.05%	181,048
Mar 9, 2026	39.00	39.20	38.50	38.66	37.81	-0.87%	91,505
Mar 8, 2026	38.00	39.08	38.00	39.00	38.14	2.90%	88,890