TADAWUL:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.20	11.20	10.83	10.85	10.85	-2.34%	70,497
Jan 19, 2026	11.18	11.20	11.02	11.11	11.11	-0.63%	112,043
Jan 18, 2026	11.48	11.48	11.13	11.18	11.18	0.72%	95,234
Jan 15, 2026	11.30	11.30	11.02	11.10	11.10	-1.68%	42,190
Jan 14, 2026	11.29	11.30	11.03	11.29	11.29	0.36%	83,688
Jan 13, 2026	11.32	11.45	11.18	11.25	11.25	-0.62%	85,976
Jan 12, 2026	11.59	11.59	11.26	11.32	11.32	0.18%	83,370
Jan 11, 2026	11.10	11.39	11.02	11.30	11.30	1.80%	59,477
Jan 8, 2026	11.08	11.15	10.96	11.10	11.10	-	27,363
Jan 7, 2026	11.10	11.32	11.01	11.10	11.10	2.12%	53,830
Jan 6, 2026	11.06	11.06	10.82	10.87	10.87	-0.55%	35,384
Jan 5, 2026	10.99	11.12	10.77	10.93	10.93	-0.55%	64,284
Jan 4, 2026	11.18	11.18	10.72	10.99	10.99	-1.26%	62,952
Jan 1, 2026	11.24	11.30	11.12	11.13	11.13	0.27%	39,119
Dec 31, 2025	10.79	11.30	10.79	11.10	11.10	3.26%	96,461
Dec 30, 2025	10.60	11.24	10.60	10.75	10.75	0.47%	325,630
Dec 29, 2025	10.54	10.85	10.25	10.70	10.70	1.52%	407,633
Dec 28, 2025	11.61	11.61	10.54	10.54	10.54	-8.35%	140,271
Dec 25, 2025	11.44	11.70	11.44	11.50	11.50	-1.71%	30,290
Dec 24, 2025	11.64	11.70	11.38	11.70	11.70	0.52%	44,017
Dec 23, 2025	11.58	11.66	11.51	11.64	11.64	1.22%	23,868
Dec 22, 2025	11.80	11.80	11.48	11.50	11.50	-1.46%	49,887
Dec 21, 2025	11.99	11.99	11.63	11.67	11.67	-0.77%	11,548
Dec 18, 2025	11.49	11.82	11.43	11.76	11.76	0.77%	14,274
Dec 17, 2025	11.55	11.73	11.48	11.67	11.67	0.78%	24,375
Dec 16, 2025	11.75	11.75	11.50	11.58	11.58	-1.45%	32,922
Dec 15, 2025	11.89	11.89	11.68	11.75	11.75	-1.18%	30,890
Dec 14, 2025	12.00	12.14	11.69	11.89	11.89	-3.72%	59,048
Dec 11, 2025	12.26	12.35	11.98	12.35	12.35	0.73%	28,154
Dec 10, 2025	12.05	12.26	11.99	12.26	12.26	1.57%	39,229
Dec 9, 2025	12.01	12.09	11.28	12.07	12.07	0.58%	81,328
Dec 8, 2025	11.98	12.00	11.69	12.00	12.00	0.76%	38,973
Dec 7, 2025	11.89	12.06	11.81	11.91	11.91	0.17%	46,507
Dec 4, 2025	11.80	12.10	11.80	11.89	11.89	0.51%	90,477
Dec 3, 2025	11.81	12.09	11.81	11.83	11.83	-1.17%	43,716
Dec 2, 2025	12.25	12.25	11.85	11.97	11.97	-3.08%	103,595
Dec 1, 2025	11.86	12.35	11.47	12.35	12.35	2.92%	85,831
Nov 30, 2025	12.45	12.45	11.92	12.00	12.00	-3.61%	62,882
Nov 27, 2025	12.43	12.45	12.05	12.45	12.45	-0.16%	30,208
Nov 26, 2025	12.46	12.47	11.93	12.47	12.47	3.74%	84,920
Nov 25, 2025	12.45	12.47	12.02	12.02	12.02	-3.14%	32,038
Nov 24, 2025	12.51	12.60	12.34	12.41	12.41	-2.28%	62,239
Nov 23, 2025	12.61	12.85	12.47	12.70	12.70	0.32%	63,070
Nov 20, 2025	12.61	12.91	12.50	12.66	12.66	0.80%	116,799
Nov 19, 2025	12.45	12.64	12.45	12.56	12.56	-0.24%	12,415
Nov 18, 2025	12.71	12.71	12.51	12.59	12.59	-0.94%	77,420
Nov 17, 2025	12.31	12.72	12.31	12.71	12.71	1.76%	42,814
Nov 16, 2025	12.40	12.66	12.40	12.49	12.49	-1.65%	77,441
Nov 13, 2025	12.70	12.78	12.62	12.70	12.70	0.32%	57,595
Nov 12, 2025	12.71	12.88	12.59	12.66	12.66	-0.39%	73,581