TADAWUL:8020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.03	10.37	10.03	10.27	10.27	1.88%	142,284
Sep 2, 2026	10.29	10.30	10.02	10.08	10.08	-1.08%	253,634
Sep 1, 2026	10.30	10.35	10.17	10.19	10.19	-0.59%	152,616
Aug 31, 2026	10.26	10.34	10.25	10.25	10.25	-0.58%	53,993
Aug 30, 2026	10.44	10.62	10.31	10.31	10.31	-1.25%	173,470
Aug 27, 2026	10.48	10.54	10.36	10.44	10.44	-0.38%	168,983
Aug 26, 2026	10.24	10.59	10.23	10.48	10.48	3.25%	575,141
Aug 25, 2026	10.09	10.25	10.09	10.15	10.15	0.30%	173,810
Aug 24, 2026	10.18	10.25	10.11	10.12	10.12	-0.59%	259,221
Aug 23, 2026	10.20	10.34	10.15	10.18	10.18	-0.68%	143,297
Aug 20, 2026	10.30	10.37	10.21	10.25	10.25	-1.44%	133,943
Aug 19, 2026	10.26	10.70	10.26	10.40	10.40	0.68%	256,230
Aug 18, 2026	10.37	10.38	10.23	10.33	10.33	-0.39%	85,016
Aug 17, 2026	10.30	10.48	10.30	10.37	10.37	0.68%	135,548
Aug 16, 2026	10.30	10.47	10.25	10.30	10.30	0.88%	95,072
Aug 13, 2026	10.20	10.40	10.20	10.21	10.21	0.20%	158,043
Aug 12, 2026	10.19	10.33	10.15	10.19	10.19	0.20%	117,959
Aug 11, 2026	10.27	10.56	10.17	10.17	10.17	-0.97%	300,141
Aug 10, 2026	10.28	10.39	10.20	10.27	10.27	-0.10%	132,509
Aug 9, 2026	10.33	10.54	10.21	10.28	10.28	-0.48%	260,593
Aug 6, 2026	10.35	10.50	10.19	10.33	10.33	-0.19%	207,492
Aug 5, 2026	10.10	10.36	10.08	10.35	10.35	2.68%	253,363
Aug 4, 2026	10.12	10.49	10.01	10.08	10.08	-1.95%	364,035
Aug 3, 2026	10.00	10.30	10.00	10.28	10.28	2.59%	104,771
Aug 2, 2026	10.01	10.12	9.85	10.02	10.02	1.21%	43,703
Jul 30, 2026	9.74	9.98	9.74	9.90	9.90	1.64%	75,112
Jul 29, 2026	10.00	10.03	9.74	9.74	9.74	-2.60%	96,351
Jul 28, 2026	10.12	10.27	10.00	10.00	10.00	-2.06%	98,770
Jul 27, 2026	10.10	10.45	10.10	10.21	10.21	0.69%	127,397
Jul 26, 2026	10.20	10.28	10.10	10.14	10.14	-0.69%	79,314
Jul 23, 2026	10.26	10.30	10.20	10.21	10.21	-0.49%	110,445
Jul 22, 2026	10.25	10.40	10.25	10.26	10.26	-0.48%	125,577
Jul 21, 2026	10.35	10.41	10.20	10.31	10.31	-0.10%	127,951
Jul 20, 2026	10.22	10.41	10.22	10.32	10.32	0.19%	114,931
Jul 19, 2026	10.34	10.42	10.18	10.30	10.30	-0.48%	75,893
Jul 16, 2026	10.70	10.77	10.34	10.35	10.35	-3.27%	245,264
Jul 15, 2026	10.41	11.20	10.41	10.70	10.70	1.90%	1,018,135
Jul 14, 2026	10.50	10.55	10.37	10.50	10.50	-0.10%	136,395
Jul 13, 2026	10.53	10.72	10.45	10.51	10.51	-0.10%	194,571
Jul 12, 2026	10.37	10.60	10.29	10.52	10.52	1.45%	130,911
Jul 9, 2026	10.32	10.52	10.22	10.37	10.37	0.29%	112,944
Jul 8, 2026	10.30	10.55	10.20	10.34	10.34	0.39%	323,354
Jul 7, 2026	10.60	10.60	10.20	10.30	10.30	-	288,894
Jul 6, 2026	10.56	10.56	10.20	10.30	10.30	-2.37%	276,386
Jul 5, 2026	10.39	10.64	10.30	10.55	10.55	1.54%	421,631
Jul 2, 2026	10.14	10.45	10.14	10.39	10.39	1.07%	388,733
Jul 1, 2026	10.30	10.30	10.00	10.28	10.28	0.29%	484,606
Jun 30, 2026	9.85	10.30	9.85	10.25	10.25	4.38%	929,053
Jun 29, 2026	9.81	10.24	9.64	9.82	9.82	0.20%	919,574
Jun 28, 2026	9.36	10.04	9.36	9.80	9.80	4.70%	995,306