Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 6.17
-0.01 (-0.16%)
May 21, 2026, 3:19 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.28 | 6.37 | 6.13 | 6.17 | 6.17 | -0.16% | 470,136 |
| May 20, 2026 | 6.48 | 6.54 | 6.00 | 6.18 | 6.18 | -4.78% | 908,856 |
| May 19, 2026 | 6.07 | 6.60 | 5.96 | 6.49 | 6.49 | 5.87% | 1,679,306 |
| May 18, 2026 | 5.85 | 6.32 | 5.80 | 6.13 | 6.13 | 5.69% | 672,804 |
| May 17, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.65% | 203,456 |
| May 14, 2026 | 6.06 | 6.10 | 5.97 | 6.02 | 6.02 | -0.82% | 270,330 |
| May 13, 2026 | 6.10 | 6.10 | 5.87 | 6.07 | 6.07 | -2.88% | 518,684 |
| May 12, 2026 | 6.48 | 6.48 | 6.17 | 6.25 | 6.25 | -3.25% | 368,632 |
| May 11, 2026 | 6.46 | 6.60 | 6.38 | 6.46 | 6.46 | - | 397,312 |
| May 10, 2026 | 6.49 | 6.60 | 6.40 | 6.46 | 6.46 | -1.52% | 108,797 |
| May 7, 2026 | 6.60 | 6.60 | 6.47 | 6.56 | 6.56 | 0.15% | 50,250 |
| May 6, 2026 | 6.60 | 6.61 | 6.51 | 6.55 | 6.55 | -0.46% | 104,365 |
| May 5, 2026 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | -2.23% | 58,013 |
| May 4, 2026 | 6.60 | 6.77 | 6.57 | 6.73 | 6.73 | 2.44% | 200,294 |
| May 3, 2026 | 6.50 | 6.62 | 6.49 | 6.57 | 6.57 | 1.08% | 100,334 |
| Apr 30, 2026 | 6.59 | 6.64 | 6.50 | 6.50 | 6.50 | -0.76% | 180,040 |
| Apr 29, 2026 | 6.65 | 6.67 | 6.55 | 6.55 | 6.55 | -1.50% | 190,279 |
| Apr 28, 2026 | 6.96 | 6.96 | 6.64 | 6.65 | 6.65 | -1.19% | 134,817 |
| Apr 27, 2026 | 6.66 | 6.75 | 6.66 | 6.73 | 6.73 | 1.05% | 48,917 |
| Apr 26, 2026 | 6.78 | 6.80 | 6.65 | 6.66 | 6.66 | -1.62% | 72,096 |
| Apr 23, 2026 | 6.78 | 6.78 | 6.67 | 6.77 | 6.77 | -0.44% | 61,414 |
| Apr 22, 2026 | 6.86 | 6.90 | 6.78 | 6.80 | 6.80 | 0.44% | 82,651 |
| Apr 21, 2026 | 6.88 | 6.92 | 6.76 | 6.77 | 6.77 | -1.31% | 59,308 |
| Apr 20, 2026 | 6.99 | 7.01 | 6.85 | 6.86 | 6.86 | -1.86% | 85,314 |
| Apr 19, 2026 | 6.95 | 7.14 | 6.95 | 6.99 | 6.99 | 0.43% | 151,863 |
| Apr 16, 2026 | 6.94 | 7.00 | 6.92 | 6.96 | 6.96 | 0.43% | 89,873 |
| Apr 15, 2026 | 6.91 | 6.99 | 6.90 | 6.93 | 6.93 | 0.43% | 78,834 |
| Apr 14, 2026 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | 1.47% | 59,175 |
| Apr 13, 2026 | 6.89 | 6.89 | 6.71 | 6.80 | 6.80 | -0.73% | 72,752 |
| Apr 12, 2026 | 6.84 | 6.91 | 6.73 | 6.85 | 6.85 | 0.15% | 60,868 |
| Apr 9, 2026 | 7.15 | 7.15 | 6.76 | 6.84 | 6.84 | -1.16% | 163,505 |
| Apr 8, 2026 | 6.62 | 7.01 | 6.62 | 6.92 | 6.92 | 6.46% | 421,606 |
| Apr 7, 2026 | 6.99 | 6.99 | 6.40 | 6.50 | 6.50 | -6.61% | 211,382 |
| Apr 6, 2026 | 7.12 | 7.26 | 6.94 | 6.96 | 6.96 | -3.20% | 153,239 |
| Apr 5, 2026 | 7.20 | 7.36 | 7.18 | 7.19 | 7.19 | -0.14% | 76,463 |
| Apr 2, 2026 | 7.31 | 7.34 | 7.20 | 7.20 | 7.20 | -1.50% | 100,838 |
| Apr 1, 2026 | 7.27 | 7.47 | 7.05 | 7.31 | 7.31 | -0.41% | 554,647 |
| Mar 31, 2026 | 6.70 | 7.34 | 6.68 | 7.34 | 7.34 | 9.88% | 784,908 |
| Mar 30, 2026 | 6.72 | 6.73 | 6.67 | 6.68 | 6.68 | -0.30% | 60,881 |
| Mar 29, 2026 | 6.70 | 6.77 | 6.68 | 6.70 | 6.70 | 0.15% | 60,958 |
| Mar 26, 2026 | 6.92 | 6.98 | 6.65 | 6.69 | 6.69 | -0.59% | 242,617 |
| Mar 25, 2026 | 6.64 | 6.83 | 6.64 | 6.73 | 6.73 | 1.36% | 83,785 |
| Mar 24, 2026 | 6.61 | 6.88 | 6.60 | 6.64 | 6.64 | 2.00% | 133,547 |
| Mar 16, 2026 | 6.88 | 7.12 | 6.44 | 6.51 | 6.51 | -1.36% | 473,843 |
| Mar 15, 2026 | 6.39 | 6.64 | 6.38 | 6.60 | 6.60 | 0.61% | 40,290 |
| Mar 12, 2026 | 6.63 | 6.63 | 6.50 | 6.56 | 6.56 | -0.46% | 32,252 |
| Mar 11, 2026 | 6.60 | 6.79 | 6.57 | 6.59 | 6.59 | -0.15% | 89,422 |
| Mar 10, 2026 | 6.67 | 6.70 | 6.57 | 6.60 | 6.60 | -1.49% | 40,886 |
| Mar 9, 2026 | 6.86 | 6.89 | 6.68 | 6.70 | 6.70 | -2.33% | 46,707 |
| Mar 8, 2026 | 6.62 | 6.90 | 6.62 | 6.86 | 6.86 | 3.63% | 61,699 |