TADAWUL:6040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	6.21	6.28	6.20	6.24	6.24	-0.16%	133,933
Jun 3, 2026	6.33	6.35	6.20	6.25	6.25	-0.79%	223,414
Jun 2, 2026	6.51	6.56	6.27	6.30	6.30	-2.48%	270,671
Jun 1, 2026	6.25	6.54	6.17	6.46	6.46	3.86%	686,649
May 31, 2026	6.20	6.53	6.20	6.22	6.22	0.81%	399,353
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