TADAWUL:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	12.05	12.14	12.00	12.10	-	0.25%	25,104
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
Nov 11, 2025	12.77	12.84	12.58	12.71	12.71	0.08%	50,148
Nov 10, 2025	12.72	12.85	12.67	12.70	12.70	0.24%	44,016
Nov 9, 2025	12.88	12.95	12.60	12.67	12.67	-1.63%	53,719
Nov 6, 2025	12.85	12.99	12.80	12.88	12.88	-0.16%	70,741
Nov 5, 2025	12.91	13.21	12.80	12.90	12.90	-1.60%	123,350
Nov 4, 2025	13.60	13.60	13.01	13.11	13.11	-4.10%	151,540
Nov 3, 2025	13.71	13.77	13.50	13.67	13.67	-0.22%	55,547
Nov 2, 2025	13.79	13.88	13.65	13.70	13.70	0.15%	61,527
Oct 30, 2025	13.70	14.05	13.60	13.68	13.68	-0.73%	147,861
Oct 29, 2025	13.70	13.91	13.65	13.78	13.78	-0.07%	60,012
Oct 28, 2025	13.82	13.90	13.70	13.79	13.79	-0.22%	19,012
Oct 27, 2025	13.98	14.09	13.81	13.82	13.82	-1.29%	54,215
Oct 26, 2025	13.90	14.17	13.90	14.00	14.00	-0.07%	88,331
Oct 23, 2025	14.39	14.40	13.95	14.01	14.01	-1.68%	81,867
Oct 22, 2025	13.90	14.35	13.90	14.25	14.25	2.15%	191,744
Oct 21, 2025	14.02	14.47	13.94	13.95	13.95	-0.50%	267,204
Oct 20, 2025	14.00	14.17	13.78	14.02	14.02	1.08%	96,573
Oct 19, 2025	13.54	14.47	13.54	13.87	13.87	2.44%	381,879
Oct 16, 2025	13.56	13.74	13.54	13.54	13.54	-0.44%	60,257
Oct 15, 2025	13.55	13.80	13.55	13.60	13.60	-0.29%	74,483
Oct 14, 2025	13.83	13.86	13.53	13.64	13.64	-0.15%	80,204
Oct 13, 2025	13.59	13.78	13.59	13.66	13.66	0.52%	41,140
Oct 12, 2025	13.60	13.74	13.35	13.59	13.59	-1.31%	64,532
Oct 9, 2025	13.88	13.93	13.73	13.77	13.77	-0.79%	87,850
Oct 8, 2025	14.12	14.12	13.84	13.88	13.88	-1.28%	52,890
Oct 7, 2025	14.18	14.25	14.05	14.06	14.06	-0.64%	42,287
Oct 6, 2025	14.04	14.18	14.00	14.15	14.15	0.78%	87,434
Oct 5, 2025	14.00	14.11	13.98	14.04	14.04	0.29%	52,379
Oct 2, 2025	14.25	14.25	13.96	14.00	14.00	-1.48%	85,833