TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	8.79	9.19	8.60	8.65	8.65	-4.10%	390,049
Nov 4, 2026	8.94	9.15	8.93	9.02	9.02	1.92%	21,454
Nov 3, 2026	9.10	9.10	8.70	8.85	8.85	-2.75%	44,198
Nov 2, 2026	8.93	9.18	8.81	9.10	9.10	2.36%	26,756
Nov 1, 2026	9.18	9.18	8.86	8.89	8.89	-2.09%	40,667
Oct 29, 2026	9.24	9.33	9.04	9.08	9.08	-1.73%	123,734
Oct 28, 2026	9.01	9.30	8.86	9.24	9.24	2.78%	96,706
Oct 27, 2026	8.63	9.15	8.63	8.99	8.99	4.41%	157,731
Oct 26, 2026	8.25	8.81	8.25	8.61	8.61	4.36%	80,909
Oct 25, 2026	8.96	9.00	8.14	8.25	8.25	-7.82%	174,809
Oct 22, 2026	9.30	9.30	8.95	8.95	8.95	-4.07%	97,280
Oct 21, 2026	9.32	9.39	9.22	9.33	9.33	0.21%	72,286
Oct 20, 2026	9.50	9.51	9.30	9.31	9.31	-2.62%	66,716
Oct 19, 2026	9.70	9.70	9.40	9.56	9.56	-0.52%	43,522
Oct 18, 2026	9.45	9.85	9.41	9.61	9.61	2.02%	45,304
Oct 15, 2026	9.60	9.62	9.38	9.42	9.42	-1.87%	103,001
Oct 14, 2026	9.78	9.82	9.56	9.60	9.60	-2.74%	78,633
Oct 13, 2026	9.82	9.95	9.73	9.87	9.87	1.54%	51,536
Oct 12, 2026	9.84	9.86	9.72	9.72	9.72	-1.32%	19,007
Oct 11, 2026	9.66	9.88	9.58	9.85	9.85	0.82%	102,453
Oct 8, 2026	10.00	10.06	9.75	9.77	9.77	-1.71%	121,171
Oct 7, 2026	10.08	10.08	9.94	9.94	9.94	-0.70%	51,137
Oct 6, 2026	9.94	10.08	9.82	10.01	10.01	1.21%	157,837
Oct 5, 2026	9.85	9.96	9.80	9.89	9.89	0.41%	100,360
Oct 4, 2026	9.93	10.04	9.75	9.85	9.85	-0.71%	81,666
Oct 1, 2026	10.05	10.09	9.81	9.92	9.92	-1.29%	132,738
Sep 30, 2026	10.11	10.21	10.01	10.05	10.05	-0.59%	138,347
Sep 29, 2026	10.30	10.30	10.10	10.11	10.11	-1.94%	80,174
Sep 28, 2026	10.36	10.40	10.28	10.31	10.31	0.10%	58,507
Sep 27, 2026	10.42	10.45	10.28	10.30	10.30	-1.72%	153,092
Sep 24, 2026	10.50	10.53	10.40	10.48	10.48	0.19%	37,379
Sep 22, 2026	10.34	10.54	10.34	10.46	10.46	0.97%	50,613
Sep 21, 2026	10.32	10.48	10.30	10.36	10.36	0.39%	51,875
Sep 20, 2026	10.54	10.61	10.30	10.32	10.32	-3.01%	100,967
Sep 17, 2026	10.71	10.84	10.59	10.64	10.64	-1.30%	199,797
Sep 16, 2026	10.95	11.00	10.74	10.78	10.78	-1.10%	116,447
Sep 15, 2026	11.10	11.23	10.86	10.90	10.90	-2.42%	64,000
Sep 14, 2026	11.28	11.28	11.10	11.17	11.17	-0.89%	64,558
Sep 13, 2026	11.34	11.35	11.20	11.27	11.27	-1.14%	56,296
Sep 10, 2026	11.46	11.57	11.39	11.40	11.40	0.62%	192,634
Sep 9, 2026	11.35	11.41	11.31	11.33	11.33	-0.53%	72,465
Sep 8, 2026	11.46	11.48	11.38	11.39	11.39	-0.78%	107,283
Sep 7, 2026	11.55	11.59	11.48	11.48	11.48	-0.52%	53,812
Sep 6, 2026	11.55	11.60	11.50	11.54	11.54	0.09%	49,668
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