TADAWUL:8020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	13.43	13.43	13.15	13.29	13.29	0.38%	82,564
Sep 3, 2025	13.15	13.29	13.15	13.24	13.24	0.38%	40,977
Sep 2, 2025	13.15	13.31	13.07	13.19	13.19	-0.45%	104,111
Sep 1, 2025	13.05	13.56	13.05	13.25	13.25	0.91%	171,728
Aug 31, 2025	13.20	13.23	13.00	13.13	13.13	-0.68%	145,029
Aug 28, 2025	13.42	13.48	13.20	13.22	13.22	-1.42%	112,064
Aug 27, 2025	13.40	13.69	13.28	13.41	13.41	0.07%	212,192
Aug 26, 2025	13.48	13.50	13.22	13.40	13.40	0.37%	132,528
Aug 25, 2025	13.33	13.55	13.30	13.35	13.35	0.30%	115,693
Aug 24, 2025	13.33	13.45	13.28	13.31	13.31	0.23%	116,765
Aug 21, 2025	13.30	13.36	13.03	13.28	13.28	-0.97%	115,897
Aug 20, 2025	13.49	13.60	13.25	13.41	13.41	-0.89%	186,557
Aug 19, 2025	13.40	13.55	13.31	13.53	13.53	0.97%	136,257
Aug 18, 2025	13.44	13.68	13.29	13.40	13.40	0.68%	336,675
Aug 17, 2025	13.38	13.49	13.15	13.31	13.31	0.45%	184,764
Aug 14, 2025	13.15	13.30	12.99	13.25	13.25	1.22%	203,432
Aug 13, 2025	12.95	13.17	12.93	13.09	13.09	1.39%	121,594
Aug 12, 2025	12.98	13.03	12.80	12.91	12.91	0.47%	81,847
Aug 11, 2025	13.10	13.10	12.78	12.85	12.85	-1.91%	175,441
Aug 10, 2025	13.38	13.38	13.01	13.10	13.10	-	197,673
Aug 7, 2025	13.20	13.49	13.08	13.10	13.10	-	412,466
Aug 6, 2025	12.80	13.14	12.75	13.10	13.10	2.58%	154,086
Aug 5, 2025	12.94	13.00	12.70	12.77	12.77	0.87%	197,989
Aug 4, 2025	12.61	12.79	12.59	12.66	12.66	-1.02%	119,039
Aug 3, 2025	12.77	12.92	12.58	12.79	12.79	-0.70%	124,807
Jul 31, 2025	13.40	13.48	12.86	12.88	12.88	-0.31%	683,921
Jul 30, 2025	12.52	12.92	12.51	12.92	12.92	1.81%	108,852
Jul 29, 2025	12.83	12.84	12.58	12.69	12.69	-1.17%	85,993
Jul 28, 2025	12.88	13.11	12.80	12.84	12.84	-0.54%	144,695
Jul 27, 2025	12.86	13.07	12.78	12.91	12.91	1.10%	72,848
Jul 24, 2025	12.82	12.93	12.71	12.77	12.77	-0.70%	80,226
Jul 23, 2025	12.93	12.95	12.71	12.86	12.86	0.39%	108,591
Jul 22, 2025	13.00	13.04	12.75	12.81	12.81	-1.61%	246,210
Jul 21, 2025	13.09	13.16	12.98	13.02	13.02	-0.15%	141,132
Jul 20, 2025	13.17	13.33	12.90	13.04	13.04	-0.84%	170,785
Jul 17, 2025	12.99	13.15	12.87	13.15	13.15	1.23%	166,666
Jul 16, 2025	13.18	13.18	12.90	12.99	12.99	-1.14%	162,960
Jul 15, 2025	13.50	13.50	13.10	13.14	13.14	-2.16%	239,094
Jul 14, 2025	13.56	13.64	13.30	13.43	13.43	-1.54%	201,172
Jul 13, 2025	13.43	13.75	13.43	13.64	13.64	1.56%	293,571
Jul 10, 2025	13.47	13.65	13.39	13.43	13.43	-1.18%	165,900
Jul 9, 2025	13.47	13.60	13.42	13.59	13.59	0.89%	79,550
Jul 8, 2025	13.55	13.75	13.40	13.47	13.47	-0.22%	246,951
Jul 7, 2025	13.62	13.87	13.50	13.50	13.50	-1.32%	287,257
Jul 6, 2025	13.57	13.77	13.40	13.68	13.68	2.09%	141,259
Jul 3, 2025	13.55	13.55	13.35	13.40	13.40	-0.37%	105,887
Jul 2, 2025	13.80	13.80	13.45	13.45	13.45	-2.54%	138,937
Jul 1, 2025	13.97	13.97	13.72	13.80	13.80	-0.86%	179,610
Jun 30, 2025	13.61	14.00	13.60	13.92	13.92	2.35%	517,644
Jun 29, 2025	13.61	13.75	13.60	13.60	13.60	-	202,955