TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.51	11.09	10.51	10.73	10.73	-1.01%	143,668
Mar 1, 2026	10.36	11.57	10.36	10.84	10.84	-2.52%	270,045
Feb 26, 2026	10.88	11.80	10.83	11.12	11.12	2.49%	640,046
Feb 25, 2026	10.99	11.09	10.70	10.85	10.85	-0.46%	127,762
Feb 24, 2026	10.98	11.04	10.83	10.90	10.90	-1.09%	49,113
Feb 23, 2026	11.03	11.20	10.90	11.02	11.02	-0.09%	89,671
Feb 19, 2026	11.06	11.13	10.90	11.03	11.03	-0.99%	76,201
Feb 18, 2026	11.04	11.24	10.98	11.14	11.14	0.91%	64,503
Feb 17, 2026	11.25	11.28	11.00	11.04	11.04	-1.87%	93,779
Feb 16, 2026	11.32	11.43	11.25	11.25	11.25	-0.62%	42,735
Feb 15, 2026	11.50	11.50	11.32	11.32	11.32	-1.05%	72,452
Feb 12, 2026	11.33	11.56	11.20	11.44	11.44	0.53%	77,211
Feb 11, 2026	11.61	11.72	11.32	11.38	11.38	-2.23%	76,467
Feb 10, 2026	11.85	11.89	11.62	11.64	11.64	-0.34%	32,472
Feb 9, 2026	11.56	11.73	11.56	11.68	11.68	0.69%	15,642
Feb 8, 2026	11.53	11.73	11.53	11.60	11.60	0.61%	21,121
Feb 5, 2026	11.77	11.80	11.51	11.53	11.53	-2.62%	112,996
Feb 4, 2026	12.14	12.14	11.82	11.84	11.84	-0.67%	24,867
Feb 3, 2026	12.15	12.34	11.92	11.92	11.92	-2.45%	180,792
Feb 2, 2026	12.20	12.27	12.00	12.22	12.22	-0.41%	129,415
Feb 1, 2026	12.20	12.38	12.05	12.27	12.27	0.57%	124,399
Jan 29, 2026	12.22	12.31	12.16	12.20	12.20	-1.21%	80,071
Jan 28, 2026	12.32	12.39	12.27	12.35	12.35	0.32%	57,839
Jan 27, 2026	12.23	12.34	12.21	12.31	12.31	0.65%	86,328
Jan 26, 2026	12.28	12.28	12.14	12.23	12.23	-0.41%	63,216
Jan 25, 2026	12.22	12.30	12.18	12.28	12.28	0.49%	122,574
Jan 22, 2026	12.35	12.49	12.10	12.22	12.22	-1.29%	354,582
Jan 21, 2026	11.70	12.60	11.63	12.38	12.38	6.54%	637,797
Jan 20, 2026	11.75	11.83	11.61	11.62	11.62	-1.36%	45,572
Jan 19, 2026	11.74	11.95	11.73	11.78	11.78	0.34%	102,579
Jan 18, 2026	11.60	11.80	11.55	11.74	11.74	1.29%	53,242
Jan 15, 2026	11.56	11.67	11.50	11.59	11.59	-0.26%	58,669
Jan 14, 2026	11.76	11.76	11.50	11.62	11.62	0.26%	64,284
Jan 13, 2026	11.54	11.76	11.35	11.59	11.59	0.35%	68,423
Jan 12, 2026	11.49	11.55	11.41	11.55	11.55	0.87%	58,737
Jan 11, 2026	11.20	11.45	11.15	11.45	11.45	2.23%	69,505
Jan 8, 2026	11.22	11.30	11.12	11.20	11.20	-0.62%	19,911
Jan 7, 2026	11.38	11.38	11.15	11.27	11.27	1.81%	54,357
Jan 6, 2026	11.05	11.24	10.95	11.07	11.07	-1.34%	36,149
Jan 5, 2026	11.25	11.39	11.07	11.22	11.22	-0.44%	42,017
Jan 4, 2026	11.52	11.52	11.12	11.27	11.27	-2.25%	74,080
Jan 1, 2026	11.28	11.59	11.15	11.53	11.53	3.22%	58,394
Dec 31, 2025	10.92	11.24	10.91	11.17	11.17	3.43%	106,727
Dec 30, 2025	11.17	11.17	10.70	10.80	10.80	-1.82%	75,707
Dec 29, 2025	10.85	11.16	10.85	11.00	11.00	1.38%	43,155
Dec 28, 2025	11.25	11.25	10.80	10.85	10.85	-2.16%	70,711
Dec 25, 2025	11.15	11.16	11.05	11.09	11.09	-0.81%	60,949
Dec 24, 2025	11.20	11.22	11.12	11.18	11.18	-0.53%	29,727
Dec 23, 2025	11.11	11.30	11.08	11.24	11.24	0.90%	37,596
Dec 22, 2025	11.38	11.38	11.10	11.14	11.14	-1.24%	67,692