Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 10.09
-0.06 (-0.59%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.25 | 10.33 | 10.15 | 10.15 | 10.15 | -0.98% | 94,887 |
| Oct 6, 2025 | 10.26 | 10.33 | 10.20 | 10.25 | 10.25 | -0.10% | 130,074 |
| Oct 5, 2025 | 10.44 | 10.49 | 10.25 | 10.26 | 10.26 | -0.48% | 175,888 |
| Oct 2, 2025 | 10.56 | 10.85 | 10.30 | 10.31 | 10.31 | -0.77% | 521,070 |
| Oct 1, 2025 | 10.44 | 10.48 | 10.35 | 10.39 | 10.39 | -0.48% | 121,528 |
| Sep 30, 2025 | 10.30 | 10.55 | 10.30 | 10.44 | 10.44 | 1.36% | 121,528 |
| Sep 29, 2025 | 10.18 | 10.38 | 10.15 | 10.30 | 10.30 | 1.18% | 183,300 |
| Sep 28, 2025 | 10.22 | 10.40 | 10.14 | 10.18 | 10.18 | -1.17% | 87,807 |
| Sep 25, 2025 | 10.49 | 10.56 | 10.30 | 10.30 | 10.30 | -1.15% | 112,886 |
| Sep 24, 2025 | 10.03 | 10.50 | 10.03 | 10.42 | 10.42 | 3.58% | 335,684 |
| Sep 22, 2025 | 10.01 | 10.14 | 10.01 | 10.06 | 10.06 | -0.79% | 68,978 |
| Sep 21, 2025 | 10.09 | 10.20 | 10.08 | 10.14 | 10.14 | 0.50% | 102,487 |
| Sep 18, 2025 | 10.12 | 10.13 | 9.96 | 10.09 | 10.09 | -0.30% | 112,466 |
| Sep 17, 2025 | 9.90 | 10.12 | 9.90 | 10.12 | 10.12 | 2.22% | 100,532 |
| Sep 16, 2025 | 9.63 | 9.93 | 9.63 | 9.90 | 9.90 | 2.27% | 107,311 |
| Sep 15, 2025 | 9.68 | 9.78 | 9.61 | 9.68 | 9.68 | - | 73,152 |
| Sep 14, 2025 | 9.69 | 9.82 | 9.50 | 9.68 | 9.68 | -0.10% | 54,639 |
| Sep 11, 2025 | 9.67 | 9.75 | 9.64 | 9.69 | 9.69 | 0.21% | 63,073 |
| Sep 10, 2025 | 9.95 | 9.95 | 9.60 | 9.67 | 9.67 | -2.91% | 229,835 |
| Sep 9, 2025 | 9.86 | 9.99 | 9.83 | 9.96 | 9.96 | 1.01% | 73,652 |
| Sep 8, 2025 | 10.10 | 10.10 | 9.82 | 9.86 | 9.86 | -2.47% | 130,499 |
| Sep 7, 2025 | 9.98 | 10.28 | 9.98 | 10.11 | 10.11 | 0.90% | 177,847 |
| Sep 4, 2025 | 9.98 | 10.17 | 9.98 | 10.02 | 10.02 | 0.40% | 65,877 |
| Sep 3, 2025 | 9.96 | 10.02 | 9.95 | 9.98 | 9.98 | 0.30% | 27,491 |
| Sep 2, 2025 | 10.06 | 10.06 | 9.86 | 9.95 | 9.95 | -0.80% | 89,380 |
| Sep 1, 2025 | 10.10 | 10.16 | 10.03 | 10.03 | 10.03 | -0.69% | 39,902 |
| Aug 31, 2025 | 10.11 | 10.24 | 10.06 | 10.10 | 10.10 | -1.37% | 73,206 |
| Aug 28, 2025 | 10.26 | 10.27 | 10.06 | 10.24 | 10.24 | -0.10% | 38,987 |
| Aug 27, 2025 | 10.25 | 10.31 | 10.22 | 10.25 | 10.25 | 0.20% | 66,548 |
| Aug 26, 2025 | 10.26 | 10.26 | 10.20 | 10.23 | 10.23 | 0.29% | 27,064 |
| Aug 25, 2025 | 10.28 | 10.28 | 10.17 | 10.20 | 10.20 | 0.49% | 36,188 |
| Aug 24, 2025 | 10.28 | 10.44 | 10.15 | 10.15 | 10.15 | 0.30% | 128,830 |
| Aug 21, 2025 | 10.25 | 10.28 | 10.10 | 10.12 | 10.12 | -1.17% | 86,322 |
| Aug 20, 2025 | 10.35 | 10.35 | 10.24 | 10.24 | 10.24 | - | 53,170 |
| Aug 19, 2025 | 10.24 | 10.43 | 10.15 | 10.24 | 10.24 | 0.20% | 109,938 |
| Aug 18, 2025 | 10.35 | 10.64 | 10.20 | 10.22 | 10.22 | -1.26% | 204,031 |
| Aug 17, 2025 | 10.00 | 10.80 | 10.00 | 10.35 | 10.35 | 3.50% | 373,319 |
| Aug 14, 2025 | 9.95 | 10.05 | 9.91 | 10.00 | 10.00 | 0.50% | 40,428 |
| Aug 13, 2025 | 10.08 | 10.12 | 9.84 | 9.95 | 9.95 | -0.30% | 114,024 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.94 | 9.98 | 9.98 | -1.19% | 92,684 |
| Aug 11, 2025 | 10.36 | 10.36 | 10.07 | 10.10 | 10.10 | -2.51% | 63,630 |
| Aug 10, 2025 | 10.32 | 10.50 | 10.18 | 10.36 | 10.36 | 0.19% | 181,177 |
| Aug 7, 2025 | 10.53 | 10.53 | 10.28 | 10.34 | 10.34 | -1.71% | 64,496 |
| Aug 6, 2025 | 10.38 | 10.62 | 10.38 | 10.52 | 10.52 | 1.35% | 98,673 |
| Aug 5, 2025 | 10.21 | 10.40 | 10.20 | 10.38 | 10.38 | 1.47% | 72,329 |
| Aug 4, 2025 | 10.22 | 10.36 | 10.13 | 10.23 | 10.23 | 0.59% | 67,442 |
| Aug 3, 2025 | 10.34 | 10.47 | 10.12 | 10.17 | 10.17 | -2.49% | 78,251 |
| Jul 31, 2025 | 10.39 | 10.49 | 10.34 | 10.43 | 10.43 | 0.19% | 74,584 |
| Jul 30, 2025 | 10.28 | 10.55 | 10.16 | 10.41 | 10.41 | 1.26% | 65,978 |
| Jul 29, 2025 | 10.52 | 10.60 | 10.22 | 10.28 | 10.28 | -2.47% | 98,597 |