Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 7.70
+0.09 (1.18%)
Jan 21, 2026, 12:59 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.94 | 7.94 | 7.61 | 7.61 | 7.61 | -3.67% | 197,216 |
| Jan 19, 2026 | 7.83 | 7.95 | 7.74 | 7.90 | 7.90 | 0.38% | 26,940 |
| Jan 18, 2026 | 7.77 | 7.95 | 7.77 | 7.87 | 7.87 | 1.29% | 43,753 |
| Jan 15, 2026 | 7.95 | 7.95 | 7.62 | 7.77 | 7.77 | -2.39% | 78,010 |
| Jan 14, 2026 | 7.92 | 8.09 | 7.80 | 7.96 | 7.96 | 0.25% | 140,070 |
| Jan 13, 2026 | 7.84 | 8.14 | 7.80 | 7.94 | 7.94 | 1.79% | 208,189 |
| Jan 12, 2026 | 7.45 | 7.95 | 7.40 | 7.80 | 7.80 | 5.41% | 290,101 |
| Jan 11, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 2.21% | 117,620 |
| Jan 8, 2026 | 7.40 | 7.47 | 7.24 | 7.24 | 7.24 | -2.69% | 118,993 |
| Jan 7, 2026 | 7.50 | 7.68 | 7.30 | 7.44 | 7.44 | 1.92% | 244,113 |
| Jan 6, 2026 | 7.40 | 7.50 | 7.22 | 7.30 | 7.30 | -1.88% | 96,976 |
| Jan 5, 2026 | 7.62 | 7.62 | 7.41 | 7.44 | 7.44 | -0.53% | 64,053 |
| Jan 4, 2026 | 7.63 | 7.63 | 7.40 | 7.48 | 7.48 | -1.97% | 92,876 |
| Jan 1, 2026 | 7.67 | 7.70 | 7.59 | 7.63 | 7.63 | - | 96,402 |
| Dec 31, 2025 | 7.44 | 7.68 | 7.44 | 7.63 | 7.63 | 2.42% | 43,768 |
| Dec 30, 2025 | 7.58 | 7.66 | 7.38 | 7.45 | 7.45 | -1.72% | 104,810 |
| Dec 29, 2025 | 7.34 | 7.62 | 7.30 | 7.58 | 7.58 | 3.27% | 124,044 |
| Dec 28, 2025 | 7.69 | 7.69 | 7.33 | 7.34 | 7.34 | -4.68% | 125,438 |
| Dec 25, 2025 | 7.86 | 7.86 | 7.58 | 7.70 | 7.70 | -1.66% | 117,222 |
| Dec 24, 2025 | 7.73 | 8.21 | 7.66 | 7.83 | 7.83 | 1.29% | 571,233 |
| Dec 23, 2025 | 7.80 | 7.87 | 7.72 | 7.73 | 7.73 | -1.02% | 118,851 |
| Dec 22, 2025 | 7.91 | 7.93 | 7.80 | 7.81 | 7.81 | -1.26% | 63,408 |
| Dec 21, 2025 | 7.91 | 8.07 | 7.91 | 7.91 | 7.91 | -0.75% | 70,594 |
| Dec 18, 2025 | 8.11 | 8.14 | 7.89 | 7.97 | 7.97 | -2.09% | 75,727 |
| Dec 17, 2025 | 8.05 | 8.17 | 8.05 | 8.14 | 8.14 | 0.25% | 35,875 |
| Dec 16, 2025 | 8.18 | 8.29 | 8.10 | 8.12 | 8.12 | -0.98% | 31,125 |
| Dec 15, 2025 | 8.17 | 8.34 | 8.03 | 8.20 | 8.20 | 0.37% | 60,160 |
| Dec 14, 2025 | 8.14 | 8.55 | 8.11 | 8.17 | 8.17 | 0.37% | 198,858 |
| Dec 11, 2025 | 8.52 | 8.57 | 7.96 | 8.14 | 8.14 | -5.68% | 268,303 |
| Dec 10, 2025 | 8.55 | 8.85 | 8.55 | 8.63 | 8.63 | 0.23% | 170,987 |
| Dec 9, 2025 | 8.70 | 8.77 | 8.58 | 8.61 | 8.61 | -0.81% | 33,719 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.46 | 8.68 | 8.68 | 1.52% | 80,183 |
| Dec 7, 2025 | 8.42 | 8.77 | 8.42 | 8.55 | 8.55 | -1.27% | 34,893 |
| Dec 4, 2025 | 8.33 | 8.72 | 8.33 | 8.66 | 8.66 | 4.09% | 84,805 |
| Dec 3, 2025 | 8.34 | 8.49 | 8.31 | 8.32 | 8.32 | - | 39,938 |
| Dec 2, 2025 | 8.46 | 8.94 | 8.31 | 8.32 | 8.32 | -0.83% | 186,977 |
| Dec 1, 2025 | 8.38 | 8.48 | 8.22 | 8.39 | 8.39 | 0.36% | 45,379 |
| Nov 30, 2025 | 8.57 | 8.57 | 8.35 | 8.36 | 8.36 | -2.22% | 47,660 |
| Nov 27, 2025 | 8.51 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 56,748 |
| Nov 26, 2025 | 8.53 | 8.54 | 8.41 | 8.50 | 8.50 | -0.47% | 62,952 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.39 | 8.54 | 8.54 | -1.27% | 57,553 |
| Nov 24, 2025 | 8.55 | 8.70 | 8.54 | 8.65 | 8.65 | 0.46% | 88,814 |
| Nov 23, 2025 | 8.87 | 8.92 | 8.60 | 8.61 | 8.61 | -2.93% | 58,030 |
| Nov 20, 2025 | 8.81 | 8.94 | 8.81 | 8.87 | 8.87 | 0.23% | 62,511 |
| Nov 19, 2025 | 8.86 | 8.96 | 8.75 | 8.85 | 8.85 | -0.11% | 57,197 |
| Nov 18, 2025 | 9.01 | 9.01 | 8.85 | 8.86 | 8.86 | -1.45% | 42,833 |
| Nov 17, 2025 | 8.94 | 9.04 | 8.91 | 8.99 | 8.99 | 0.56% | 90,060 |
| Nov 16, 2025 | 9.03 | 9.24 | 8.94 | 8.94 | 8.94 | -1.43% | 84,455 |
| Nov 13, 2025 | 9.20 | 9.30 | 9.01 | 9.07 | 9.07 | -1.41% | 72,153 |
| Nov 12, 2025 | 9.10 | 9.31 | 9.10 | 9.20 | 9.20 | 0.88% | 102,515 |