Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 9.28
+0.15 (1.64%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:6040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.40 | 9.91 | 9.00 | 9.28 | 9.28 | 1.64% | 7,256,295 |
| Aug 12, 2026 | 8.32 | 9.13 | 8.21 | 9.13 | 9.13 | 10.00% | 4,846,179 |
| Aug 11, 2026 | 8.05 | 8.59 | 8.00 | 8.30 | 8.30 | 2.22% | 3,534,937 |
| Aug 10, 2026 | 8.30 | 8.39 | 8.09 | 8.12 | 8.12 | -1.69% | 1,071,583 |
| Aug 9, 2026 | 8.75 | 9.36 | 8.26 | 8.26 | 8.26 | -5.06% | 1,878,066 |
| Aug 6, 2026 | 9.06 | 9.17 | 8.62 | 8.70 | 8.70 | -3.33% | 1,612,651 |
| Aug 5, 2026 | 9.50 | 9.66 | 9.00 | 9.00 | 9.00 | -4.66% | 2,649,894 |
| Aug 4, 2026 | 9.78 | 9.95 | 9.20 | 9.44 | 9.44 | -3.48% | 3,794,139 |
| Aug 3, 2026 | 10.17 | 10.50 | 9.70 | 9.78 | 9.78 | -4.59% | 3,098,121 |
| Aug 2, 2026 | 10.78 | 10.97 | 10.00 | 10.25 | 10.25 | -0.87% | 4,763,335 |
| Jul 30, 2026 | 9.90 | 10.34 | 9.88 | 10.34 | 10.34 | 10.00% | 3,413,171 |
| Jul 29, 2026 | 8.50 | 9.40 | 8.13 | 9.40 | 9.40 | 9.94% | 3,118,593 |
| Jul 28, 2026 | 8.70 | 8.90 | 8.32 | 8.55 | 8.55 | 5.04% | 4,304,389 |
| Jul 27, 2026 | 8.00 | 8.14 | 7.92 | 8.14 | 8.14 | 10.00% | 911,927 |
| Jul 26, 2026 | 7.35 | 7.40 | 7.14 | 7.40 | 7.40 | 9.96% | 666,977 |
| Jul 23, 2026 | 6.76 | 6.81 | 6.73 | 6.73 | 6.73 | -0.44% | 93,982 |
| Jul 22, 2026 | 6.77 | 6.86 | 6.75 | 6.76 | 6.76 | -0.15% | 120,312 |
| Jul 21, 2026 | 7.00 | 7.20 | 6.70 | 6.77 | 6.77 | -3.29% | 580,037 |
| Jul 20, 2026 | 7.02 | 7.17 | 7.00 | 7.00 | 7.00 | -1.41% | 210,050 |
| Jul 19, 2026 | 7.27 | 7.27 | 7.00 | 7.10 | 7.10 | -1.93% | 389,949 |
| Jul 16, 2026 | 7.27 | 7.45 | 7.22 | 7.24 | 7.24 | -0.28% | 356,966 |
| Jul 15, 2026 | 7.21 | 7.45 | 7.20 | 7.26 | 7.26 | -1.63% | 365,793 |
| Jul 14, 2026 | 7.69 | 7.69 | 7.33 | 7.38 | 7.38 | -3.66% | 401,414 |
| Jul 13, 2026 | 7.67 | 7.70 | 7.51 | 7.66 | 7.66 | 1.06% | 267,111 |
| Jul 12, 2026 | 7.50 | 7.86 | 7.50 | 7.58 | 7.58 | 0.40% | 346,035 |
| Jul 9, 2026 | 7.86 | 8.11 | 7.53 | 7.55 | 7.55 | -3.70% | 702,832 |
| Jul 8, 2026 | 8.19 | 8.19 | 7.77 | 7.84 | 7.84 | -4.16% | 613,191 |
| Jul 7, 2026 | 8.21 | 8.45 | 8.07 | 8.18 | 8.18 | -0.37% | 1,283,123 |
| Jul 6, 2026 | 8.41 | 8.62 | 8.09 | 8.21 | 8.21 | 4.06% | 3,984,854 |
| Jul 5, 2026 | 7.33 | 7.89 | 7.31 | 7.89 | 7.89 | 9.89% | 1,188,629 |
| Jul 2, 2026 | 7.19 | 7.34 | 7.07 | 7.18 | 7.18 | 0.42% | 753,943 |
| Jul 1, 2026 | 7.01 | 7.18 | 6.90 | 7.15 | 7.15 | 2.00% | 860,542 |
| Jun 30, 2026 | 6.74 | 7.24 | 6.74 | 7.01 | 7.01 | 4.01% | 1,386,455 |
| Jun 29, 2026 | 6.53 | 6.85 | 6.53 | 6.74 | 6.74 | 3.37% | 590,265 |
| Jun 28, 2026 | 6.41 | 6.75 | 6.41 | 6.52 | 6.52 | 0.62% | 428,811 |
| Jun 25, 2026 | 6.65 | 6.71 | 6.43 | 6.48 | 6.48 | -4.00% | 516,769 |
| Jun 24, 2026 | 6.78 | 6.85 | 6.60 | 6.75 | 6.75 | -0.59% | 794,275 |
| Jun 23, 2026 | 6.72 | 6.91 | 6.72 | 6.79 | 6.79 | 1.49% | 882,639 |
| Jun 22, 2026 | 6.89 | 6.96 | 6.49 | 6.69 | 6.69 | -0.74% | 1,249,195 |
| Jun 21, 2026 | 6.70 | 6.97 | 6.65 | 6.74 | 6.74 | 3.69% | 1,256,938 |
| Jun 18, 2026 | 6.64 | 6.97 | 6.50 | 6.50 | 6.50 | -0.76% | 1,463,054 |
| Jun 17, 2026 | 6.70 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 288,198 |
| Jun 16, 2026 | 6.50 | 6.98 | 6.50 | 6.75 | 6.75 | 5.80% | 1,379,109 |
| Jun 15, 2026 | 6.21 | 6.54 | 6.21 | 6.38 | 6.38 | 1.75% | 437,091 |
| Jun 14, 2026 | 6.30 | 6.31 | 6.20 | 6.27 | 6.27 | 1.62% | 93,948 |
| Jun 11, 2026 | 6.16 | 6.28 | 6.11 | 6.17 | 6.17 | 0.16% | 100,773 |
| Jun 10, 2026 | 6.18 | 6.24 | 6.11 | 6.16 | 6.16 | -0.32% | 57,251 |
| Jun 9, 2026 | 6.01 | 6.29 | 6.01 | 6.18 | 6.18 | 2.83% | 268,524 |
| Jun 8, 2026 | 6.15 | 6.17 | 5.92 | 6.01 | 6.01 | -2.59% | 241,239 |
| Jun 7, 2026 | 6.24 | 6.26 | 6.15 | 6.17 | 6.17 | -1.12% | 136,713 |