TADAWUL:2287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	19.05	20.70	18.79	19.21	19.21	-1.84%	523,650
Nov 4, 2026	18.26	20.01	18.26	19.57	19.57	7.17%	532,510
Nov 3, 2026	19.39	19.39	18.20	18.26	18.26	-5.09%	229,342
Nov 2, 2026	18.09	19.88	18.04	19.24	19.24	5.42%	503,115
Nov 1, 2026	18.67	18.74	17.90	18.25	18.25	-1.35%	75,870
Oct 29, 2026	19.00	19.20	18.35	18.50	18.50	-1.80%	147,491
Oct 28, 2026	18.30	19.12	18.06	18.84	18.84	3.46%	340,947
Oct 27, 2026	18.00	18.61	17.78	18.21	18.21	1.17%	247,430
Oct 26, 2026	17.72	18.62	17.22	18.00	18.00	6.19%	163,055
Oct 25, 2026	17.96	17.96	16.50	16.95	16.95	-5.62%	104,663
Oct 22, 2026	19.03	19.03	17.96	17.96	17.96	-6.02%	142,097
Oct 21, 2026	19.00	19.16	18.74	19.11	19.11	-0.21%	90,050
Oct 20, 2026	19.51	19.57	19.00	19.15	19.15	-2.20%	148,293
Oct 19, 2026	19.60	20.00	19.44	19.58	19.58	-0.51%	82,912
Oct 18, 2026	19.80	20.07	19.56	19.68	19.68	0.41%	92,714
Oct 15, 2026	19.83	19.83	19.14	19.60	19.60	-1.26%	97,043
Oct 14, 2026	20.80	20.80	19.60	19.85	19.85	-3.12%	107,976
Oct 13, 2026	20.54	20.73	20.10	20.49	20.49	-0.15%	62,033
Oct 12, 2026	20.50	20.72	20.45	20.52	20.52	-1.06%	58,206
Oct 11, 2026	20.72	21.00	20.09	20.74	20.74	-1.00%	105,447
Oct 8, 2026	21.53	21.53	20.63	20.95	20.95	-2.83%	146,719
Oct 7, 2026	21.96	22.35	21.51	21.56	21.56	0.05%	271,952
Oct 6, 2026	21.50	21.94	21.35	21.55	21.55	0.23%	246,811
Oct 5, 2026	21.24	21.65	21.00	21.50	21.50	1.46%	124,797
Oct 4, 2026	21.28	21.63	20.94	21.19	21.19	-0.42%	249,569
Oct 1, 2026	21.30	21.49	21.10	21.28	21.28	-0.56%	74,717
Sep 30, 2026	21.10	21.60	21.00	21.40	21.40	0.85%	141,647
Sep 29, 2026	21.50	21.92	21.12	21.22	21.22	-1.30%	287,540
Sep 28, 2026	22.70	22.75	21.50	21.50	21.50	-5.20%	381,091
Sep 27, 2026	21.92	22.80	21.51	22.68	22.68	3.56%	477,682
Sep 24, 2026	22.20	22.70	21.85	21.90	21.90	-1.35%	245,317
Sep 22, 2026	22.42	23.40	21.70	22.20	22.20	-0.89%	497,559
Sep 21, 2026	21.45	22.90	21.45	22.40	22.40	5.21%	935,704
Sep 20, 2026	20.26	22.37	19.96	21.29	21.29	4.67%	1,001,482
Sep 17, 2026	20.51	20.63	20.05	20.34	20.34	-0.83%	206,119
Sep 16, 2026	20.80	21.20	20.51	20.51	20.51	-1.91%	140,069
Sep 15, 2026	21.73	21.73	20.88	20.91	20.91	-4.08%	245,203
Sep 14, 2026	22.16	22.16	21.75	21.80	21.80	-1.85%	126,070
Sep 13, 2026	22.52	22.52	22.16	22.21	22.21	-1.68%	106,641
Sep 10, 2026	22.78	23.00	22.55	22.59	22.59	-1.14%	117,977
Sep 9, 2026	22.92	23.01	22.78	22.85	22.85	-0.26%	86,703
Sep 8, 2026	22.94	22.95	22.81	22.91	22.91	-0.30%	89,598
Sep 7, 2026	23.13	23.25	22.95	22.98	22.98	-0.73%	101,210
Sep 6, 2026	23.00	23.22	23.00	23.15	23.15	0.92%	110,543
Sep 3, 2026	22.92	23.04	22.90	22.94	22.94	0.13%	68,881
Sep 2, 2026	23.01	23.08	22.84	22.91	22.91	-0.91%	56,166
Sep 1, 2026	22.91	23.18	22.91	23.12	23.12	0.52%	57,342
Aug 31, 2026	23.15	23.20	22.84	23.00	23.00	-0.65%	149,775
Aug 30, 2026	23.42	23.44	23.14	23.15	23.15	-1.11%	137,567
Aug 27, 2026	23.30	23.48	23.20	23.41	23.41	0.13%	95,939