TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.04	11.16	11.03	11.15	11.15	1.00%	74,945
May 20, 2026	11.19	11.19	10.96	11.04	11.04	-0.54%	80,373
May 19, 2026	11.08	11.22	11.08	11.10	11.10	0.18%	68,823
May 18, 2026	11.11	11.16	11.05	11.08	11.08	-0.72%	101,351
May 17, 2026	11.02	11.22	11.02	11.16	11.16	1.09%	138,232
May 14, 2026	11.15	11.15	11.04	11.04	11.04	-0.99%	85,545
May 13, 2026	11.10	11.15	11.06	11.15	11.15	-0.09%	42,613
May 12, 2026	11.20	11.25	11.06	11.16	11.16	-0.80%	114,914
May 11, 2026	11.21	11.28	11.17	11.25	11.25	-	51,308
May 10, 2026	11.28	11.32	11.19	11.25	11.25	-0.27%	63,107
May 7, 2026	11.27	11.28	11.14	11.28	11.28	0.09%	79,017
May 6, 2026	11.39	11.40	11.00	11.27	11.27	-0.44%	275,899
May 5, 2026	11.49	11.52	11.30	11.32	11.32	-1.74%	140,507
May 4, 2026	11.40	11.70	11.40	11.52	11.52	1.14%	250,836
May 3, 2026	11.38	11.43	11.31	11.39	11.39	0.09%	129,123
Apr 30, 2026	11.30	11.38	11.26	11.38	11.38	0.18%	62,887
Apr 29, 2026	11.33	11.37	11.29	11.36	11.36	0.35%	37,334
Apr 28, 2026	11.31	11.38	11.29	11.32	11.32	-0.26%	59,918
Apr 27, 2026	11.30	11.40	11.30	11.35	11.35	-0.09%	89,596
Apr 26, 2026	11.33	11.53	11.27	11.36	11.36	-0.35%	74,985
Apr 23, 2026	11.45	11.56	11.33	11.40	11.40	-0.96%	76,640
Apr 22, 2026	11.56	11.65	11.47	11.51	11.51	-0.95%	124,087
Apr 21, 2026	11.61	11.74	11.53	11.62	11.62	-0.17%	82,817
Apr 20, 2026	11.78	11.78	11.64	11.64	11.64	-1.27%	92,059
Apr 19, 2026	11.82	12.07	11.77	11.79	11.79	-	288,314
Apr 16, 2026	11.79	11.81	11.70	11.79	11.79	-	72,581
Apr 15, 2026	11.56	11.82	11.56	11.79	11.79	1.64%	113,995
Apr 14, 2026	11.46	11.65	11.46	11.60	11.60	0.87%	75,856
Apr 13, 2026	11.47	11.53	11.43	11.50	11.50	-0.26%	60,966
Apr 12, 2026	11.52	11.70	11.52	11.53	11.53	-0.77%	52,259
Apr 9, 2026	11.70	11.75	11.57	11.62	11.62	-1.27%	131,454
Apr 8, 2026	11.50	11.80	11.49	11.77	11.77	3.34%	382,274
Apr 7, 2026	11.39	11.50	11.26	11.39	11.39	-0.44%	87,440
Apr 6, 2026	11.53	11.64	11.44	11.44	11.44	-1.72%	63,724
Apr 5, 2026	11.73	11.73	11.56	11.64	11.64	-	73,391
Apr 2, 2026	11.59	11.83	11.47	11.64	11.64	0.26%	212,230
Apr 1, 2026	11.58	11.72	11.50	11.61	11.61	0.96%	105,508
Mar 31, 2026	11.42	11.50	11.30	11.50	11.50	0.70%	220,354
Mar 30, 2026	11.31	11.46	11.29	11.42	11.42	0.62%	126,262
Mar 29, 2026	11.44	11.44	11.30	11.35	11.35	-0.53%	95,276
Mar 26, 2026	11.44	11.50	11.32	11.41	11.41	-	70,890
Mar 25, 2026	11.20	11.51	11.20	11.41	11.41	1.42%	104,412
Mar 24, 2026	11.18	11.38	11.06	11.25	11.25	2.27%	167,400
Mar 16, 2026	10.92	11.06	10.85	11.00	11.00	0.73%	44,609
Mar 15, 2026	10.84	10.97	10.84	10.92	10.92	-0.82%	57,551
Mar 12, 2026	10.97	11.14	10.86	11.01	11.01	-0.09%	101,173
Mar 11, 2026	11.21	11.21	10.98	11.02	11.02	-1.52%	126,799
Mar 10, 2026	11.12	11.21	11.05	11.19	11.19	0.18%	52,932
Mar 9, 2026	11.06	11.27	11.01	11.17	11.17	0.36%	90,128
Mar 8, 2026	11.03	11.20	10.93	11.13	11.13	0.91%	159,553