TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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