TADAWUL:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.30	13.47	13.29	13.33	13.33	0.98%	82,707
Sep 2, 2026	13.49	13.49	13.20	13.20	13.20	-1.20%	98,682
Sep 1, 2026	13.48	13.56	13.31	13.36	13.36	-0.89%	107,983
Aug 31, 2026	13.81	13.82	13.30	13.48	13.48	-2.39%	514,944
Aug 30, 2026	14.02	14.40	13.60	13.81	13.81	-1.36%	702,354
Aug 27, 2026	13.83	14.20	13.63	14.00	14.00	1.45%	552,179
Aug 26, 2026	13.58	13.94	13.40	13.80	13.80	1.62%	689,475
Aug 25, 2026	13.22	13.65	13.13	13.58	13.58	1.34%	557,681
Aug 24, 2026	12.70	13.50	12.70	13.40	13.40	5.51%	811,895
Aug 23, 2026	12.72	12.90	12.68	12.70	12.70	0.16%	85,677
Aug 20, 2026	13.04	13.05	12.66	12.68	12.68	-2.76%	246,001
Aug 19, 2026	13.30	13.30	13.02	13.04	13.04	-1.88%	379,673
Aug 18, 2026	13.03	13.34	12.90	13.29	13.29	1.68%	222,219
Aug 17, 2026	13.06	13.31	13.02	13.07	13.07	-0.53%	152,742
Aug 16, 2026	13.48	13.57	13.09	13.14	13.14	-1.87%	181,455
Aug 13, 2026	13.18	13.46	13.09	13.39	13.39	1.83%	307,742
Aug 12, 2026	13.16	13.44	13.03	13.15	13.15	0.23%	349,010
Aug 11, 2026	13.78	13.84	13.12	13.12	13.12	-4.58%	616,631
Aug 10, 2026	14.80	14.80	13.50	13.75	13.75	-3.10%	1,534,759
Aug 9, 2026	12.95	14.19	12.95	14.19	14.19	10.00%	742,109
Aug 6, 2026	12.90	13.17	12.86	12.90	12.90	-0.23%	156,910
Aug 5, 2026	12.40	13.17	12.33	12.93	12.93	4.27%	744,700
Aug 4, 2026	12.75	12.75	12.12	12.40	12.40	-4.54%	1,233,149
Aug 3, 2026	12.74	13.48	12.71	12.99	12.99	2.93%	703,031
Aug 2, 2026	12.36	12.79	12.29	12.62	12.62	2.52%	153,375
Jul 30, 2026	12.81	12.81	12.31	12.31	12.31	-3.75%	114,244
Jul 29, 2026	12.96	12.99	12.55	12.79	12.79	-1.69%	180,811
Jul 28, 2026	13.10	13.25	12.96	13.01	13.01	-1.21%	139,034
Jul 27, 2026	13.38	13.38	12.95	13.17	13.17	0.46%	409,471
Jul 26, 2026	13.00	13.67	13.00	13.11	13.11	0.31%	785,193
Jul 23, 2026	12.91	13.72	12.73	13.07	13.07	0.46%	1,007,969
Jul 22, 2026	13.86	13.86	12.96	13.01	13.01	-3.63%	1,072,119
Jul 21, 2026	13.40	13.89	12.68	13.50	13.50	0.75%	965,807
Jul 20, 2026	13.78	14.00	13.33	13.40	13.40	-3.67%	392,382
Jul 19, 2026	13.90	14.40	13.51	13.91	13.91	-0.07%	1,006,808
Jul 16, 2026	13.33	14.44	13.00	13.92	13.92	4.82%	1,393,581
Jul 15, 2026	13.37	13.37	12.81	13.28	13.28	-0.75%	498,110
Jul 14, 2026	13.16	13.70	12.92	13.38	13.38	1.67%	800,069
Jul 13, 2026	13.64	13.64	13.05	13.16	13.16	-1.72%	436,830
Jul 12, 2026	13.27	13.71	12.87	13.39	13.39	2.21%	672,251
Jul 9, 2026	12.96	13.79	12.73	13.10	13.10	2.34%	1,023,107
Jul 8, 2026	13.50	13.56	12.41	12.80	12.80	-4.90%	655,370
Jul 7, 2026	13.28	13.86	13.01	13.46	13.46	1.36%	663,287
Jul 6, 2026	12.43	13.45	12.41	13.28	13.28	5.23%	1,237,373
Jul 5, 2026	12.80	13.31	12.35	12.62	12.62	-2.17%	391,742
Jul 2, 2026	13.00	13.69	12.60	12.90	12.90	0.47%	1,116,521
Jul 1, 2026	12.54	13.23	12.10	12.84	12.84	6.73%	2,438,277
Jun 30, 2026	11.10	12.03	10.95	12.03	12.03	9.96%	1,145,972
Jun 29, 2026	9.97	10.94	9.67	10.94	10.94	9.95%	1,636,636
Jun 28, 2026	9.07	9.95	8.98	9.95	9.95	9.94%	793,056