Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 10.02
+0.04 (0.40%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 10.62 | 10.69 | 10.54 | 10.54 | 10.54 | -1.13% | 66,333 |
| Jul 27, 2025 | 10.71 | 10.79 | 10.58 | 10.66 | 10.66 | -0.47% | 44,481 |
| Jul 24, 2025 | 10.56 | 10.80 | 10.55 | 10.71 | 10.71 | 1.52% | 103,241 |
| Jul 23, 2025 | 10.55 | 10.80 | 10.54 | 10.55 | 10.55 | - | 90,200 |
| Jul 22, 2025 | 11.05 | 11.11 | 10.53 | 10.55 | 10.55 | -4.35% | 210,499 |
| Jul 21, 2025 | 10.59 | 11.10 | 10.42 | 11.03 | 11.03 | 3.86% | 172,268 |
| Jul 20, 2025 | 10.66 | 10.82 | 10.50 | 10.62 | 10.62 | -0.19% | 121,399 |
| Jul 17, 2025 | 10.75 | 10.83 | 10.50 | 10.64 | 10.64 | -1.02% | 116,427 |
| Jul 16, 2025 | 11.00 | 11.00 | 10.74 | 10.75 | 10.75 | -1.56% | 88,601 |
| Jul 15, 2025 | 11.07 | 11.15 | 10.85 | 10.92 | 10.92 | -1.18% | 40,886 |
| Jul 14, 2025 | 11.18 | 11.18 | 11.00 | 11.05 | 11.05 | -0.72% | 43,113 |
| Jul 13, 2025 | 11.25 | 11.31 | 11.13 | 11.13 | 11.13 | -1.50% | 79,467 |
| Jul 10, 2025 | 11.12 | 11.30 | 11.10 | 11.30 | 11.30 | 0.98% | 100,224 |
| Jul 9, 2025 | 11.05 | 11.20 | 11.05 | 11.19 | 11.19 | 1.08% | 42,860 |
| Jul 8, 2025 | 11.23 | 11.23 | 11.05 | 11.07 | 11.07 | -1.42% | 157,675 |
| Jul 7, 2025 | 11.14 | 11.54 | 11.14 | 11.23 | 11.23 | 0.99% | 230,253 |
| Jul 6, 2025 | 11.24 | 11.30 | 11.00 | 11.12 | 11.12 | -1.16% | 140,318 |
| Jul 3, 2025 | 11.43 | 11.50 | 11.20 | 11.25 | 11.25 | -1.57% | 111,462 |
| Jul 2, 2025 | 11.63 | 11.63 | 11.43 | 11.43 | 11.43 | -1.30% | 109,146 |
| Jul 1, 2025 | 11.20 | 11.94 | 11.20 | 11.58 | 11.58 | 3.39% | 577,596 |
| Jun 30, 2025 | 11.08 | 11.27 | 11.06 | 11.20 | 11.20 | 1.54% | 80,228 |
| Jun 29, 2025 | 10.84 | 11.44 | 10.58 | 11.03 | 11.03 | 1.75% | 80,379 |