TADAWUL:2287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.80	28.88	28.60	28.80	28.80	0.35%	39,758
Feb 9, 2026	28.78	28.92	28.60	28.70	28.70	-0.14%	28,430
Feb 8, 2026	28.76	29.10	28.62	28.74	28.74	0.21%	28,083
Feb 5, 2026	29.22	29.24	28.50	28.68	28.68	-1.92%	74,216
Feb 4, 2026	29.62	29.70	29.16	29.24	29.24	-1.22%	68,085
Feb 3, 2026	29.90	30.08	29.58	29.60	29.60	-0.80%	45,726
Feb 2, 2026	29.34	29.96	28.92	29.84	29.84	1.70%	52,343
Feb 1, 2026	30.96	30.96	29.32	29.34	29.34	-4.31%	170,474
Jan 29, 2026	31.20	31.22	30.50	30.66	30.66	-1.73%	102,672
Jan 28, 2026	31.52	31.58	31.06	31.20	31.20	-1.02%	96,493
Jan 27, 2026	31.22	31.58	31.22	31.52	31.52	1.09%	83,962
Jan 26, 2026	31.26	31.40	30.80	31.18	31.18	0.45%	110,101
Jan 25, 2026	31.08	31.36	30.84	31.04	31.04	-0.13%	84,095
Jan 22, 2026	30.98	31.10	30.52	31.08	31.08	1.77%	72,525
Jan 21, 2026	30.50	30.76	30.10	30.54	30.54	0.13%	70,676
Jan 20, 2026	30.92	31.10	30.44	30.50	30.50	-1.17%	54,053
Jan 19, 2026	31.38	31.38	30.76	30.86	30.86	-0.96%	24,794
Jan 18, 2026	30.40	31.28	30.40	31.16	31.16	2.50%	41,521
Jan 15, 2026	31.30	31.30	30.40	30.40	30.40	-2.25%	48,128
Jan 14, 2026	31.50	31.76	30.84	31.10	31.10	-1.40%	80,496
Jan 13, 2026	31.98	31.98	31.24	31.54	31.54	-0.19%	63,233
Jan 12, 2026	31.18	31.62	31.18	31.60	31.60	1.35%	69,417
Jan 11, 2026	30.54	31.18	30.54	31.18	31.18	2.10%	50,056
Jan 8, 2026	30.60	30.62	30.12	30.54	30.54	-0.26%	64,306
Jan 7, 2026	30.80	30.80	30.00	30.62	30.62	3.94%	104,978
Jan 6, 2026	29.92	30.24	29.42	29.46	29.46	-1.47%	91,940
Jan 5, 2026	31.20	31.70	29.80	29.90	29.90	-4.35%	203,597
Jan 4, 2026	32.20	32.20	31.18	31.26	31.26	-2.31%	58,339
Jan 1, 2026	31.26	32.40	31.20	32.00	32.00	2.56%	65,419
Dec 31, 2025	30.50	31.26	30.46	31.20	31.20	2.97%	50,761
Dec 30, 2025	31.62	31.62	30.30	30.30	30.30	-4.30%	82,458
Dec 29, 2025	30.54	31.68	30.54	31.66	31.66	2.33%	50,681
Dec 28, 2025	31.04	32.00	30.04	30.94	30.94	-1.02%	107,006
Dec 25, 2025	31.90	31.98	31.10	31.26	31.26	-2.07%	101,398
Dec 24, 2025	32.96	32.96	31.76	31.92	31.92	-2.50%	103,227
Dec 23, 2025	32.62	32.92	32.22	32.74	32.74	0.37%	106,711
Dec 22, 2025	33.28	33.44	32.62	32.62	32.62	-2.39%	67,748
Dec 21, 2025	34.50	34.50	33.32	33.42	33.42	0.36%	40,280
Dec 18, 2025	33.32	33.52	33.06	33.30	33.30	-	35,082
Dec 17, 2025	33.20	33.54	33.10	33.30	33.30	0.30%	14,071
Dec 16, 2025	33.66	33.68	33.18	33.20	33.20	-1.37%	31,542
Dec 15, 2025	33.60	33.68	33.12	33.66	33.66	0.78%	22,506
Dec 14, 2025	34.08	34.08	33.40	33.40	33.40	-1.88%	55,853
Dec 11, 2025	34.32	34.48	33.90	34.04	34.04	-1.39%	62,424
Dec 10, 2025	34.20	34.76	34.20	34.52	34.52	0.94%	56,298
Dec 9, 2025	34.34	34.50	33.00	34.20	34.20	-0.18%	53,964
Dec 8, 2025	35.06	35.08	34.08	34.26	34.26	-2.23%	62,176
Dec 7, 2025	34.22	35.48	34.22	35.04	35.04	2.76%	142,759
Dec 4, 2025	34.00	34.54	33.92	34.10	34.10	0.29%	80,623
Dec 3, 2025	33.32	34.10	33.32	34.00	34.00	0.95%	38,507