TADAWUL:2340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.03	10.15	10.03	10.13	10.13	1.00%	58,529
May 20, 2026	10.13	10.15	10.00	10.03	10.03	-0.69%	55,781
May 19, 2026	10.15	10.17	10.00	10.10	10.10	0.30%	59,246
May 18, 2026	10.11	10.19	10.00	10.07	10.07	-1.18%	81,380
May 17, 2026	10.13	10.22	10.00	10.19	10.19	0.59%	67,778
May 14, 2026	10.18	10.28	10.12	10.13	10.13	-0.78%	56,999
May 13, 2026	10.48	10.48	10.19	10.21	10.21	-1.54%	69,740
May 12, 2026	10.36	10.54	10.36	10.37	10.37	0.10%	172,030
May 11, 2026	10.60	10.67	10.31	10.36	10.36	-	426,451
May 10, 2026	10.13	10.58	10.08	10.36	10.36	2.57%	232,143
May 7, 2026	10.24	10.24	10.06	10.10	10.10	-1.46%	114,536
May 6, 2026	10.20	10.38	10.20	10.25	10.25	0.49%	53,018
May 5, 2026	10.54	10.58	10.13	10.20	10.20	-1.73%	91,177
May 4, 2026	10.50	10.69	10.35	10.38	10.38	-1.14%	165,433
May 3, 2026	10.28	10.50	10.28	10.50	10.50	2.14%	92,297
Apr 30, 2026	10.38	10.38	10.26	10.28	10.28	0.10%	71,402
Apr 29, 2026	10.21	10.34	10.20	10.27	10.27	-	45,429
Apr 28, 2026	10.41	10.41	10.20	10.27	10.27	-0.68%	46,283
Apr 27, 2026	10.20	10.34	10.18	10.34	10.34	1.37%	79,138
Apr 26, 2026	10.25	10.31	10.12	10.20	10.20	1.19%	38,233
Apr 23, 2026	10.13	10.33	9.93	10.08	10.08	-1.37%	219,259
Apr 22, 2026	10.44	10.44	10.20	10.22	10.22	-1.92%	114,857
Apr 21, 2026	10.58	10.58	10.33	10.42	10.42	0.10%	73,750
Apr 20, 2026	10.53	10.57	10.30	10.41	10.41	-2.07%	52,300
Apr 19, 2026	10.65	10.78	10.50	10.63	10.63	-0.19%	143,544
Apr 16, 2026	10.70	10.76	10.60	10.65	10.65	-0.37%	72,968
Apr 15, 2026	10.60	10.86	10.57	10.69	10.69	0.85%	321,509
Apr 14, 2026	10.60	10.70	10.48	10.60	10.60	0.57%	129,590
Apr 13, 2026	10.29	10.59	10.28	10.54	10.54	1.35%	123,810
Apr 12, 2026	10.32	10.47	10.32	10.40	10.40	0.39%	33,541
Apr 9, 2026	10.70	10.70	10.36	10.36	10.36	-2.81%	47,538
Apr 8, 2026	10.35	10.71	10.35	10.66	10.66	4.82%	99,638
Apr 7, 2026	10.60	10.60	10.15	10.17	10.17	-3.88%	61,376
Apr 6, 2026	10.66	10.70	10.50	10.58	10.58	-0.84%	80,637
Apr 5, 2026	10.45	10.71	10.45	10.67	10.67	1.43%	106,270
Apr 2, 2026	10.78	10.78	10.50	10.52	10.52	-2.32%	90,714
Apr 1, 2026	10.31	11.00	10.31	10.77	10.77	5.90%	643,273
Mar 31, 2026	10.10	10.28	9.99	10.17	10.17	0.69%	63,511
Mar 30, 2026	10.00	10.12	9.96	10.10	10.10	1.20%	64,786
Mar 29, 2026	10.15	10.30	9.93	9.98	9.98	-0.40%	114,194
Mar 26, 2026	9.63	10.14	9.63	10.02	10.02	1.62%	85,729
Mar 25, 2026	9.70	9.91	9.70	9.86	9.86	2.28%	23,535
Mar 24, 2026	9.70	9.88	9.64	9.64	9.64	-0.92%	36,315
Mar 16, 2026	9.76	9.81	9.68	9.73	9.73	-0.31%	9,615
Mar 15, 2026	9.60	9.87	9.54	9.76	9.76	0.93%	37,281
Mar 12, 2026	9.93	9.93	9.66	9.67	9.67	-2.72%	29,628
Mar 11, 2026	9.92	10.00	9.77	9.94	9.94	0.20%	44,579
Mar 10, 2026	10.10	10.13	9.70	9.92	9.92	1.85%	63,554
Mar 9, 2026	9.81	10.00	9.64	9.74	9.74	-1.32%	34,175
Mar 8, 2026	9.73	10.13	9.73	9.87	9.87	1.44%	84,205