Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia · Delayed Price · Currency is SAR 8.99
+0.81 (9.90%)
Sep 24, 2026, 3:18 PM AST
TADAWUL:6040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.18 | 8.99 | 8.18 | 8.99 | 8.99 | 9.90% | 1,773,334 |
| Sep 22, 2026 | 8.20 | 8.28 | 8.10 | 8.18 | 8.18 | -0.97% | 256,897 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.20 | 8.26 | 8.26 | -2.25% | 269,264 |
| Sep 20, 2026 | 8.52 | 8.65 | 8.30 | 8.45 | 8.45 | -1.29% | 386,395 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.52 | 8.56 | 8.56 | -1.04% | 427,800 |
| Sep 16, 2026 | 8.71 | 8.83 | 8.50 | 8.65 | 8.65 | -0.12% | 741,658 |
| Sep 15, 2026 | 8.72 | 9.26 | 8.65 | 8.66 | 8.66 | -0.46% | 3,366,062 |
| Sep 14, 2026 | 8.78 | 8.82 | 8.65 | 8.70 | 8.70 | -0.46% | 228,793 |
| Sep 13, 2026 | 8.80 | 9.00 | 8.61 | 8.74 | 8.74 | -1.69% | 378,771 |
| Sep 10, 2026 | 9.05 | 9.05 | 8.83 | 8.89 | 8.89 | -0.45% | 495,576 |
| Sep 9, 2026 | 8.91 | 9.10 | 8.91 | 8.93 | 8.93 | - | 645,746 |
| Sep 8, 2026 | 9.02 | 9.19 | 8.88 | 8.93 | 8.93 | -1.00% | 1,095,167 |
| Sep 7, 2026 | 9.14 | 9.17 | 9.00 | 9.02 | 9.02 | -1.31% | 586,769 |
| Sep 6, 2026 | 8.92 | 9.40 | 8.92 | 9.14 | 9.14 | 1.90% | 2,065,356 |
| Sep 3, 2026 | 9.01 | 9.05 | 8.90 | 8.97 | 8.97 | -0.11% | 359,939 |
| Sep 2, 2026 | 9.01 | 9.10 | 8.87 | 8.98 | 8.98 | -0.33% | 596,057 |
| Sep 1, 2026 | 8.80 | 9.22 | 8.80 | 9.01 | 9.01 | -0.88% | 800,647 |
| Aug 31, 2026 | 9.30 | 9.42 | 8.98 | 9.09 | 9.09 | -2.26% | 1,495,003 |
| Aug 30, 2026 | 9.12 | 9.59 | 9.04 | 9.30 | 9.30 | 2.54% | 2,819,789 |
| Aug 27, 2026 | 9.01 | 9.33 | 8.98 | 9.07 | 9.07 | 1.00% | 1,959,198 |
| Aug 26, 2026 | 9.13 | 9.15 | 8.96 | 8.98 | 8.98 | -1.64% | 623,123 |
| Aug 25, 2026 | 9.04 | 9.29 | 9.04 | 9.13 | 9.13 | 0.66% | 1,184,091 |
| Aug 24, 2026 | 9.04 | 9.20 | 9.00 | 9.07 | 9.07 | 0.44% | 685,366 |
| Aug 23, 2026 | 9.24 | 9.43 | 9.00 | 9.03 | 9.03 | -2.27% | 1,020,201 |
| Aug 20, 2026 | 9.40 | 9.65 | 9.21 | 9.24 | 9.24 | -1.81% | 1,786,574 |
| Aug 19, 2026 | 8.98 | 9.60 | 8.86 | 9.41 | 9.41 | 4.56% | 2,911,177 |
| Aug 18, 2026 | 9.18 | 9.37 | 8.89 | 9.00 | 9.00 | -1.42% | 1,623,231 |
| Aug 17, 2026 | 9.21 | 9.33 | 9.06 | 9.13 | 9.13 | -2.56% | 1,735,604 |
| Aug 16, 2026 | 9.53 | 9.88 | 9.37 | 9.37 | 9.37 | 0.97% | 3,076,444 |
| Aug 13, 2026 | 9.40 | 9.91 | 9.00 | 9.28 | 9.28 | 1.64% | 7,256,293 |
| Aug 12, 2026 | 8.32 | 9.13 | 8.21 | 9.13 | 9.13 | 10.00% | 4,846,175 |
| Aug 11, 2026 | 8.05 | 8.59 | 8.00 | 8.30 | 8.30 | 2.22% | 3,534,936 |
| Aug 10, 2026 | 8.30 | 8.39 | 8.09 | 8.12 | 8.12 | -1.69% | 1,071,580 |
| Aug 9, 2026 | 8.75 | 9.36 | 8.26 | 8.26 | 8.26 | -5.06% | 1,878,064 |
| Aug 6, 2026 | 9.06 | 9.17 | 8.62 | 8.70 | 8.70 | -3.33% | 1,612,649 |
| Aug 5, 2026 | 9.50 | 9.66 | 9.00 | 9.00 | 9.00 | -4.66% | 2,649,888 |
| Aug 4, 2026 | 9.78 | 9.95 | 9.20 | 9.44 | 9.44 | -3.48% | 3,794,135 |
| Aug 3, 2026 | 10.17 | 10.50 | 9.70 | 9.78 | 9.78 | -4.59% | 3,098,120 |
| Aug 2, 2026 | 10.78 | 10.97 | 10.00 | 10.25 | 10.25 | -0.87% | 4,763,332 |
| Jul 30, 2026 | 9.90 | 10.34 | 9.88 | 10.34 | 10.34 | 10.00% | 3,413,169 |
| Jul 29, 2026 | 8.50 | 9.40 | 8.13 | 9.40 | 9.40 | 9.94% | 3,118,588 |
| Jul 28, 2026 | 8.70 | 8.90 | 8.32 | 8.55 | 8.55 | 5.04% | 4,304,385 |
| Jul 27, 2026 | 8.00 | 8.14 | 7.92 | 8.14 | 8.14 | 10.00% | 911,924 |
| Jul 26, 2026 | 7.35 | 7.40 | 7.14 | 7.40 | 7.40 | 9.96% | 666,972 |
| Jul 23, 2026 | 6.76 | 6.81 | 6.73 | 6.73 | 6.73 | -0.44% | 93,978 |
| Jul 22, 2026 | 6.77 | 6.86 | 6.75 | 6.76 | 6.76 | -0.15% | 120,308 |
| Jul 21, 2026 | 7.00 | 7.20 | 6.70 | 6.77 | 6.77 | -3.29% | 580,033 |
| Jul 20, 2026 | 7.02 | 7.17 | 7.00 | 7.00 | 7.00 | -1.41% | 210,047 |
| Jul 19, 2026 | 7.27 | 7.27 | 7.00 | 7.10 | 7.10 | -1.93% | 389,946 |
| Jul 16, 2026 | 7.27 | 7.45 | 7.22 | 7.24 | 7.24 | -0.28% | 356,961 |