TADAWUL:6040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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