TADAWUL:2380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.70	15.84	14.84	15.03	15.03	-4.81%	7,648,225
Jun 3, 2026	15.69	15.88	15.48	15.79	15.79	2.53%	4,849,763
Jun 2, 2026	15.36	15.66	14.94	15.40	15.40	0.79%	4,925,981
Jun 1, 2026	15.10	15.59	14.98	15.28	15.28	1.19%	5,605,784
May 31, 2026	15.76	15.80	14.46	15.10	15.10	-5.45%	7,212,696
May 21, 2026	16.05	16.22	15.50	15.97	15.97	-1.30%	7,539,750
May 20, 2026	16.18	16.36	15.94	16.18	16.18	0.06%	4,434,427
May 19, 2026	16.16	16.20	15.81	16.17	16.17	0.12%	6,451,193
May 18, 2026	15.88	16.40	15.77	16.15	16.15	1.96%	7,711,055
May 17, 2026	16.03	16.30	15.55	15.84	15.84	-0.94%	4,436,687
May 14, 2026	16.00	16.30	15.81	15.99	15.99	-0.06%	8,292,539
May 13, 2026	15.30	16.12	15.28	16.00	16.00	4.58%	12,615,150
May 12, 2026	14.76	15.35	14.65	15.30	15.30	3.66%	12,687,130
May 11, 2026	14.12	14.95	14.12	14.76	14.76	4.24%	10,164,310
May 10, 2026	14.00	14.28	13.80	14.16	14.16	1.14%	3,295,487
May 7, 2026	13.59	14.31	13.59	14.00	14.00	3.40%	8,368,533
May 6, 2026	14.60	14.60	13.39	13.54	13.54	-7.26%	10,442,700
May 5, 2026	14.35	14.98	14.33	14.60	14.60	2.67%	10,572,470
May 4, 2026	14.00	14.35	13.84	14.22	14.22	0.78%	6,813,701
May 3, 2026	14.79	14.82	13.99	14.11	14.11	-4.86%	5,795,920
Apr 30, 2026	14.90	15.06	14.60	14.83	14.83	-0.13%	7,580,924
Apr 29, 2026	14.57	15.00	14.27	14.85	14.85	1.92%	12,202,630
Apr 28, 2026	14.08	14.84	14.08	14.57	14.57	4.74%	17,201,240
Apr 27, 2026	13.91	13.91	13.37	13.91	13.91	9.96%	11,587,150
Apr 26, 2026	12.65	12.65	12.65	12.65	12.65	10.00%	3,467,324
Apr 23, 2026	10.80	11.75	10.75	11.50	11.50	6.88%	13,604,450
Apr 22, 2026	10.61	10.95	10.61	10.76	10.76	1.51%	5,685,133
Apr 21, 2026	10.66	10.79	10.36	10.60	10.60	-1.21%	4,188,560
Apr 20, 2026	10.89	11.07	10.62	10.73	10.73	-1.01%	4,359,727
Apr 19, 2026	10.80	10.90	10.73	10.84	10.84	-1.00%	1,738,723
Apr 16, 2026	10.90	10.95	10.70	10.95	10.95	0.46%	2,543,263
Apr 15, 2026	10.55	10.91	10.55	10.90	10.90	2.44%	5,932,122
Apr 14, 2026	10.79	10.80	10.60	10.64	10.64	-2.30%	5,464,475
Apr 13, 2026	11.00	11.00	10.65	10.89	10.89	2.64%	7,735,821
Apr 12, 2026	10.80	10.92	10.42	10.61	10.61	0.57%	5,077,854
Apr 9, 2026	10.17	10.67	10.17	10.55	10.55	4.25%	9,949,586
Apr 8, 2026	10.79	10.79	9.95	10.12	10.12	-6.21%	13,045,790
Apr 7, 2026	10.92	11.13	10.67	10.79	10.79	-1.19%	5,823,271
Apr 6, 2026	11.00	11.02	10.76	10.92	10.92	0.18%	3,974,451
Apr 5, 2026	10.85	11.35	10.80	10.90	10.90	0.93%	10,836,500
Apr 2, 2026	10.60	10.95	10.50	10.80	10.80	4.35%	10,815,770
Apr 1, 2026	10.53	10.59	9.98	10.35	10.35	-1.71%	6,979,647
Mar 31, 2026	10.54	10.79	10.46	10.53	10.53	-	7,231,874
Mar 30, 2026	9.85	10.60	9.75	10.53	10.53	7.01%	15,373,260
Mar 29, 2026	9.80	10.17	9.75	9.84	9.84	1.03%	10,364,070
Mar 26, 2026	9.26	9.90	9.26	9.74	9.74	5.41%	8,727,609
Mar 25, 2026	9.06	9.26	9.00	9.24	9.24	1.99%	4,761,559
Mar 24, 2026	8.75	9.18	8.75	9.06	9.06	5.10%	6,341,625
Mar 16, 2026	8.42	8.85	8.32	8.62	8.62	2.25%	4,406,212
Mar 15, 2026	8.67	8.68	8.17	8.43	8.43	-0.35%	4,753,521