TADAWUL:2287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	33.80	34.04	32.90	33.68	33.68	-0.06%	60,561
Dec 1, 2025	33.34	34.12	33.00	33.70	33.70	-0.12%	87,092
Nov 30, 2025	34.92	35.00	33.68	33.74	33.74	-3.38%	77,791
Nov 27, 2025	35.10	35.38	34.38	34.92	34.92	-0.23%	103,235
Nov 26, 2025	35.58	35.82	34.94	35.00	35.00	-2.40%	98,883
Nov 25, 2025	36.16	36.52	35.58	35.86	35.86	-0.94%	52,211
Nov 24, 2025	36.50	36.58	36.14	36.20	36.20	-0.82%	34,688
Nov 23, 2025	36.50	36.98	36.48	36.50	36.50	-0.71%	21,660
Nov 20, 2025	36.16	36.98	36.16	36.76	36.76	1.27%	53,830
Nov 19, 2025	36.70	37.10	36.26	36.30	36.30	-1.04%	65,062
Nov 18, 2025	36.50	37.00	36.40	36.68	36.68	-0.05%	55,535
Nov 17, 2025	36.52	36.84	36.32	36.70	36.70	0.49%	84,439
Nov 16, 2025	38.28	38.28	36.00	36.52	36.52	-3.79%	99,777
Nov 13, 2025	38.30	38.32	37.90	37.96	37.96	-0.89%	75,897
Nov 12, 2025	38.18	38.82	38.18	38.30	38.30	0.63%	43,427
Nov 11, 2025	38.78	38.78	38.06	38.06	38.06	-1.86%	51,210
Nov 10, 2025	37.90	40.00	37.70	38.78	38.78	2.32%	114,736
Nov 9, 2025	38.32	38.86	37.90	37.90	37.90	-5.20%	165,202
Nov 6, 2025	39.80	40.30	39.74	39.98	39.98	0.60%	41,047
Nov 5, 2025	40.20	40.24	39.70	39.74	39.74	-1.78%	96,143
Nov 4, 2025	41.00	41.10	40.10	40.46	40.46	-1.75%	140,966
Nov 3, 2025	40.88	41.34	40.50	41.18	41.18	0.44%	323,594
Nov 2, 2025	41.42	41.48	40.60	41.00	41.00	-0.97%	163,953
Oct 30, 2025	40.24	42.00	40.24	41.40	41.40	2.99%	631,961
Oct 29, 2025	40.18	40.24	40.00	40.20	40.20	0.05%	36,611
Oct 28, 2025	40.44	40.44	39.74	40.18	40.18	-0.74%	122,330
Oct 27, 2025	39.48	41.20	39.48	40.48	40.48	2.69%	502,430
Oct 26, 2025	39.16	39.70	39.14	39.42	39.42	0.66%	66,610
Oct 23, 2025	39.10	39.34	39.04	39.16	39.16	-	27,656
Oct 22, 2025	39.06	39.46	39.00	39.16	39.16	-0.41%	62,612
Oct 21, 2025	39.90	39.94	39.30	39.32	39.32	-1.45%	56,245