TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.55	11.63	11.50	11.53	11.53	-	65,071
Sep 2, 2026	11.54	11.59	11.47	11.53	11.53	-0.35%	56,319
Sep 1, 2026	11.52	11.65	11.52	11.57	11.57	0.43%	89,295
Aug 31, 2026	11.67	11.70	11.52	11.52	11.52	-1.62%	99,510
Aug 30, 2026	11.84	11.99	11.71	11.71	11.71	-1.10%	123,563
Aug 27, 2026	11.89	12.05	11.80	11.84	11.84	-0.67%	279,142
Aug 26, 2026	11.64	11.96	11.64	11.92	11.92	2.23%	371,276
Aug 25, 2026	11.58	11.72	11.58	11.66	11.66	0.69%	169,836
Aug 24, 2026	11.57	11.64	11.56	11.58	11.58	0.09%	118,657
Aug 23, 2026	11.54	11.67	11.54	11.57	11.57	0.09%	66,370
Aug 20, 2026	11.58	11.65	11.49	11.56	11.56	-0.26%	204,100
Aug 19, 2026	11.60	11.79	11.51	11.59	11.59	0.09%	118,855
Aug 18, 2026	11.60	11.69	11.53	11.58	11.58	-0.17%	63,866
Aug 17, 2026	11.56	11.67	11.55	11.60	11.60	-0.43%	37,433
Aug 16, 2026	11.52	11.68	11.52	11.65	11.65	0.95%	75,112
Aug 13, 2026	11.47	11.55	11.44	11.54	11.54	0.26%	70,582
Aug 12, 2026	11.51	11.65	11.44	11.51	11.51	-0.60%	69,630
Aug 11, 2026	11.51	11.73	11.45	11.58	11.58	-	105,417
Aug 10, 2026	11.68	11.68	11.50	11.58	11.58	0.26%	65,809
Aug 9, 2026	11.45	11.69	11.40	11.55	11.55	0.52%	200,341
Aug 6, 2026	11.68	11.74	11.39	11.49	11.49	-1.71%	310,487
Aug 5, 2026	11.45	11.86	11.45	11.69	11.69	-4.88%	442,861
Aug 4, 2026	12.17	12.37	12.14	12.29	12.29	0.82%	168,988
Aug 3, 2026	12.15	12.34	12.09	12.19	12.19	0.41%	220,686
Aug 2, 2026	11.79	12.14	11.79	12.14	12.14	0.66%	75,327
Jul 30, 2026	11.78	12.06	11.77	12.06	12.06	0.50%	67,938
Jul 29, 2026	12.18	12.18	11.74	12.00	12.00	-1.72%	131,055
Jul 28, 2026	12.31	12.40	12.13	12.21	12.21	-0.81%	49,609
Jul 27, 2026	12.47	12.47	12.28	12.31	12.31	-2.22%	128,339
Jul 26, 2026	12.38	12.78	12.15	12.59	12.59	1.78%	516,703
Jul 23, 2026	12.30	12.37	12.11	12.37	12.37	0.24%	221,466
Jul 22, 2026	12.04	12.34	12.00	12.34	12.34	2.15%	129,698
Jul 21, 2026	11.95	12.08	11.87	12.08	12.08	-0.08%	49,282
Jul 20, 2026	11.89	12.09	11.87	12.09	12.09	0.92%	97,943
Jul 19, 2026	12.04	12.10	11.80	11.98	11.98	-0.99%	117,299
Jul 16, 2026	12.17	12.20	12.02	12.10	12.10	-1.47%	99,914
Jul 15, 2026	12.01	12.33	12.01	12.28	12.28	-0.08%	111,304
Jul 14, 2026	12.51	12.54	12.28	12.29	12.29	-2.85%	145,888
Jul 13, 2026	12.68	12.79	12.51	12.65	12.65	-0.24%	189,393
Jul 12, 2026	12.42	12.68	12.37	12.68	12.68	2.18%	166,624
Jul 9, 2026	12.12	12.41	12.05	12.41	12.41	2.22%	123,143
Jul 8, 2026	12.37	12.40	12.00	12.14	12.14	-3.19%	108,892
Jul 7, 2026	12.38	12.57	12.36	12.54	12.54	-0.48%	99,106
Jul 6, 2026	12.70	12.88	12.39	12.60	12.60	-0.87%	273,793
Jul 5, 2026	13.09	13.09	12.64	12.71	12.71	-2.90%	390,159
Jul 2, 2026	11.92	13.11	11.82	13.09	13.09	9.45%	1,600,191
Jul 1, 2026	11.73	11.98	11.60	11.96	11.96	1.79%	265,284
Jun 30, 2026	11.51	11.81	11.51	11.75	11.75	1.73%	233,020
Jun 29, 2026	11.51	11.63	11.50	11.55	11.55	-1.11%	113,443
Jun 28, 2026	11.48	11.75	11.35	11.68	11.68	1.65%	194,998