TADAWUL:2340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.38	11.38	11.17	11.24	11.24	-0.09%	49,021
Sep 2, 2026	11.35	11.35	11.22	11.25	11.25	-0.62%	39,435
Sep 1, 2026	11.49	11.49	11.29	11.32	11.32	0.35%	83,026
Aug 31, 2026	11.38	11.56	11.27	11.28	11.28	-1.14%	91,883
Aug 30, 2026	11.57	11.62	11.30	11.41	11.41	-1.64%	141,129
Aug 27, 2026	11.80	11.90	11.57	11.60	11.60	-1.53%	229,481
Aug 26, 2026	11.45	11.78	11.41	11.78	11.78	3.24%	266,076
Aug 25, 2026	11.48	11.52	11.36	11.41	11.41	-0.09%	57,479
Aug 24, 2026	11.40	11.53	11.36	11.42	11.42	0.18%	70,539
Aug 23, 2026	11.37	11.49	11.35	11.40	11.40	0.62%	100,444
Aug 20, 2026	11.16	11.35	11.16	11.33	11.33	1.52%	62,754
Aug 19, 2026	11.20	11.24	11.09	11.16	11.16	-0.36%	87,902
Aug 18, 2026	11.28	11.36	11.09	11.20	11.20	-1.23%	109,715
Aug 17, 2026	11.30	11.41	11.24	11.34	11.34	-0.26%	68,485
Aug 16, 2026	11.48	11.75	11.30	11.37	11.37	0.62%	70,065
Aug 13, 2026	11.52	11.68	11.10	11.30	11.30	-2.50%	258,213
Aug 12, 2026	11.54	11.70	11.53	11.59	11.59	-0.52%	82,447
Aug 11, 2026	11.84	11.86	11.54	11.65	11.65	-1.69%	127,374
Aug 10, 2026	12.21	12.21	11.51	11.85	11.85	-3.97%	278,964
Aug 9, 2026	12.65	12.65	12.21	12.34	12.34	-0.88%	201,676
Aug 6, 2026	12.60	12.87	12.08	12.45	12.45	-1.66%	520,620
Aug 5, 2026	12.82	13.20	12.64	12.66	12.66	-1.17%	560,618
Aug 4, 2026	12.65	13.30	12.58	12.81	12.81	1.26%	1,203,508
Aug 3, 2026	12.62	12.82	12.40	12.65	12.65	0.24%	276,184
Aug 2, 2026	12.35	12.82	12.27	12.62	12.62	2.60%	511,387
Jul 30, 2026	12.11	12.58	12.11	12.30	12.30	1.57%	292,402
Jul 29, 2026	12.43	12.77	11.99	12.11	12.11	-2.57%	337,181
Jul 28, 2026	12.30	12.61	12.16	12.43	12.43	2.05%	435,476
Jul 27, 2026	11.84	12.35	11.84	12.18	12.18	2.44%	303,218
Jul 26, 2026	11.82	11.95	11.72	11.89	11.89	0.17%	45,010
Jul 23, 2026	11.95	12.08	11.87	11.87	11.87	-0.67%	30,798
Jul 22, 2026	11.79	12.05	11.79	11.95	11.95	-0.99%	45,810
Jul 21, 2026	12.28	12.28	11.85	12.07	12.07	-0.49%	63,382
Jul 20, 2026	12.11	12.50	12.05	12.13	12.13	-0.74%	66,034
Jul 19, 2026	12.43	12.43	12.10	12.22	12.22	-2.24%	89,310
Jul 16, 2026	12.55	12.72	12.37	12.50	12.50	-	102,139
Jul 15, 2026	12.21	12.87	12.21	12.50	12.50	1.96%	592,379
Jul 14, 2026	12.35	12.50	12.03	12.26	12.26	-1.05%	344,543
Jul 13, 2026	12.50	12.50	12.19	12.39	12.39	1.14%	252,218
Jul 12, 2026	11.88	12.36	11.88	12.25	12.25	2.08%	245,118
Jul 9, 2026	11.92	12.06	11.88	12.00	12.00	-	92,988
Jul 8, 2026	12.23	12.23	11.76	12.00	12.00	-2.12%	155,434
Jul 7, 2026	12.35	12.52	12.05	12.26	12.26	-1.45%	239,786
Jul 6, 2026	12.61	12.75	12.39	12.44	12.44	-2.05%	230,971
Jul 5, 2026	12.94	12.96	12.50	12.70	12.70	0.24%	275,580
Jul 2, 2026	12.15	13.00	12.15	12.67	12.67	4.28%	1,107,412
Jul 1, 2026	12.35	13.17	12.15	12.15	12.15	-1.22%	1,089,151
Jun 30, 2026	11.22	12.30	11.22	12.30	12.30	9.92%	1,201,748
Jun 29, 2026	11.10	11.20	10.98	11.19	11.19	1.27%	147,136
Jun 28, 2026	10.70	11.34	10.70	11.05	11.05	0.91%	496,821