TADAWUL:2380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.39	17.56	17.06	17.35	17.35	-0.29%	5,869,587
Aug 26, 2026	17.90	18.06	17.33	17.40	17.40	-3.55%	9,007,940
Aug 25, 2026	18.10	18.30	17.95	18.04	18.04	-0.61%	5,642,548
Aug 24, 2026	18.08	18.30	17.86	18.15	18.15	0.44%	9,903,093
Aug 23, 2026	18.00	18.25	17.94	18.07	18.07	0.39%	4,588,962
Aug 20, 2026	17.95	18.19	17.50	18.00	18.00	0.56%	8,476,845
Aug 19, 2026	18.15	18.40	17.67	17.90	17.90	-1.38%	7,994,846
Aug 18, 2026	18.30	18.30	17.95	18.15	18.15	-0.27%	7,033,701
Aug 17, 2026	17.39	18.25	17.32	18.20	18.20	5.63%	11,331,032
Aug 16, 2026	17.74	17.84	17.23	17.23	17.23	-2.66%	4,336,220
Aug 13, 2026	17.61	17.85	17.19	17.70	17.70	0.57%	9,628,680
Aug 12, 2026	17.09	18.00	17.09	17.60	17.60	2.98%	14,502,060
Aug 11, 2026	16.38	17.63	16.21	17.09	17.09	4.33%	12,990,926
Aug 10, 2026	15.54	16.64	15.35	16.38	16.38	5.34%	9,434,086
Aug 9, 2026	16.12	16.24	15.54	15.55	15.55	-3.54%	3,909,862
Aug 6, 2026	16.60	16.85	16.03	16.12	16.12	-3.30%	6,720,105
Aug 5, 2026	16.98	17.06	16.62	16.67	16.67	-1.88%	7,062,696
Aug 4, 2026	17.00	17.74	16.60	16.99	16.99	0.12%	21,966,271
Aug 3, 2026	15.27	16.97	15.19	16.97	16.97	9.98%	17,588,600
Aug 2, 2026	14.98	15.53	14.70	15.43	15.43	3.77%	6,054,163
Jul 30, 2026	14.83	15.15	14.70	14.87	14.87	0.47%	8,235,163
Jul 29, 2026	15.20	15.32	14.34	14.80	14.80	-2.70%	13,058,843
Jul 28, 2026	15.92	15.95	14.93	15.21	15.21	-4.46%	13,740,655
Jul 27, 2026	15.99	16.34	14.76	15.92	15.92	4.19%	39,011,100
Jul 26, 2026	14.90	15.56	14.81	15.28	15.28	1.33%	7,971,362
Jul 23, 2026	14.46	15.20	14.41	15.08	15.08	3.57%	10,852,376
Jul 22, 2026	14.55	14.74	14.25	14.56	14.56	1.04%	8,974,811
Jul 21, 2026	14.78	14.80	13.92	14.41	14.41	-1.97%	10,754,342
Jul 20, 2026	15.06	15.42	14.56	14.70	14.70	-2.00%	18,860,486
Jul 19, 2026	14.80	15.29	14.80	15.00	15.00	3.02%	13,911,490
Jul 16, 2026	13.90	14.79	13.75	14.56	14.56	3.78%	9,261,944
Jul 15, 2026	14.45	14.45	13.56	14.03	14.03	-3.11%	9,038,232
Jul 14, 2026	14.90	15.02	14.27	14.48	14.48	-0.14%	10,345,784
Jul 13, 2026	13.90	14.64	13.81	14.50	14.50	4.92%	10,482,779
Jul 12, 2026	13.80	14.03	13.59	13.82	13.82	2.67%	4,025,706
Jul 9, 2026	13.60	14.07	13.23	13.46	13.46	0.52%	9,904,783
Jul 8, 2026	14.08	14.24	13.15	13.39	13.39	-2.26%	11,877,722
Jul 7, 2026	13.09	13.81	12.94	13.70	13.70	4.66%	6,630,546
Jul 6, 2026	13.10	13.37	12.92	13.09	13.09	-	4,776,058
Jul 5, 2026	12.78	13.18	12.57	13.09	13.09	2.59%	2,498,437
Jul 2, 2026	12.87	12.90	12.55	12.76	12.76	-0.85%	3,401,685
Jul 1, 2026	12.23	12.96	12.23	12.87	12.87	5.32%	6,865,151
Jun 30, 2026	12.15	12.22	11.81	12.22	12.22	0.66%	3,901,579
Jun 29, 2026	12.69	12.73	12.02	12.14	12.14	-4.71%	5,833,658
Jun 28, 2026	12.30	12.79	12.29	12.74	12.74	5.81%	4,966,316
Jun 25, 2026	12.17	12.22	11.96	12.04	12.04	-1.15%	4,053,404
Jun 24, 2026	12.15	12.28	11.97	12.18	12.18	-0.08%	3,367,245
Jun 23, 2026	12.20	12.21	11.94	12.19	12.19	-0.08%	3,352,470
Jun 22, 2026	12.57	12.77	12.19	12.20	12.20	-2.87%	4,145,454
Jun 21, 2026	12.40	13.25	12.40	12.56	12.56	1.29%	8,341,325