TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	11.66	11.66	11.48	11.49	11.49	-3.28%	58,704
Jun 24, 2026	11.37	11.88	11.37	11.88	11.88	2.59%	99,364
Jun 23, 2026	11.50	11.60	11.30	11.58	11.58	0.70%	129,362
Jun 22, 2026	11.60	11.60	11.35	11.50	11.50	-0.69%	144,155
Jun 21, 2026	11.74	11.79	11.45	11.58	11.58	-1.86%	143,258
Jun 18, 2026	11.52	11.80	11.50	11.80	11.80	2.43%	222,754
Jun 17, 2026	11.72	11.80	11.52	11.52	11.52	-1.66%	463,299
Jun 16, 2026	11.98	12.12	11.88	12.12	11.71	1.17%	418,052
Jun 15, 2026	12.00	12.09	11.81	11.98	11.58	-0.33%	302,681
Jun 14, 2026	11.82	12.15	11.80	12.02	11.62	2.39%	619,497
Jun 11, 2026	11.60	11.83	11.50	11.74	11.35	1.21%	347,721
Jun 10, 2026	11.53	11.69	11.52	11.60	11.21	0.61%	165,824
Jun 9, 2026	11.36	11.71	11.36	11.53	11.14	1.77%	389,446
Jun 8, 2026	11.32	11.40	11.22	11.33	10.95	-1.31%	163,781
Jun 7, 2026	11.22	11.62	11.22	11.48	11.10	-	122,753
Jun 4, 2026	11.46	11.49	11.35	11.48	11.10	0.70%	48,903
Jun 3, 2026	11.37	11.50	11.36	11.40	11.02	-	63,979
Jun 2, 2026	11.69	11.69	11.40	11.40	11.02	-0.44%	93,323
Jun 1, 2026	11.24	11.59	11.23	11.45	11.07	1.78%	162,872
May 31, 2026	11.16	11.25	11.16	11.25	10.87	0.90%	87,525
May 21, 2026	11.04	11.16	11.03	11.15	10.78	1.00%	74,945
May 20, 2026	11.19	11.19	10.96	11.04	10.67	-0.54%	80,373
May 19, 2026	11.08	11.22	11.08	11.10	10.73	0.18%	68,823
May 18, 2026	11.11	11.16	11.05	11.08	10.71	-0.72%	101,351
May 17, 2026	11.02	11.22	11.02	11.16	10.79	1.09%	138,232
May 14, 2026	11.15	11.15	11.04	11.04	10.67	-0.99%	85,545
May 13, 2026	11.10	11.15	11.06	11.15	10.78	-0.09%	42,613
May 12, 2026	11.20	11.25	11.06	11.16	10.79	-0.80%	114,914
May 11, 2026	11.21	11.28	11.17	11.25	10.87	-	51,308
May 10, 2026	11.28	11.32	11.19	11.25	10.87	-0.27%	63,107
May 7, 2026	11.27	11.28	11.14	11.28	10.90	0.09%	79,017
May 6, 2026	11.39	11.40	11.00	11.27	10.89	-0.44%	275,899
May 5, 2026	11.49	11.52	11.30	11.32	10.94	-1.74%	140,507
May 4, 2026	11.40	11.70	11.40	11.52	11.13	1.14%	250,836
May 3, 2026	11.38	11.43	11.31	11.39	11.01	0.09%	129,123
Apr 30, 2026	11.30	11.38	11.26	11.38	11.00	0.18%	62,887
Apr 29, 2026	11.33	11.37	11.29	11.36	10.98	0.35%	37,334
Apr 28, 2026	11.31	11.38	11.29	11.32	10.94	-0.26%	59,918
Apr 27, 2026	11.30	11.40	11.30	11.35	10.97	-0.09%	89,596
Apr 26, 2026	11.33	11.53	11.27	11.36	10.98	-0.35%	74,985
Apr 23, 2026	11.45	11.56	11.33	11.40	11.02	-0.96%	76,640
Apr 22, 2026	11.56	11.65	11.47	11.51	11.12	-0.95%	124,087
Apr 21, 2026	11.61	11.74	11.53	11.62	11.23	-0.17%	82,817
Apr 20, 2026	11.78	11.78	11.64	11.64	11.25	-1.27%	92,059
Apr 19, 2026	11.82	12.07	11.77	11.79	11.40	-	288,314