TADAWUL:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	8.75	9.10	8.68	8.84	8.84	1.84%	317,490
Nov 4, 2026	8.40	8.79	8.31	8.68	8.68	5.85%	232,894
Nov 3, 2026	8.32	8.57	8.15	8.20	8.20	-2.03%	283,493
Nov 2, 2026	8.61	8.75	8.30	8.37	8.37	-2.90%	346,344
Nov 1, 2026	8.99	8.99	8.53	8.62	8.62	-2.49%	210,719
Oct 29, 2026	8.88	9.50	8.65	8.84	8.84	1.73%	673,158
Oct 28, 2026	8.49	8.77	8.35	8.69	8.69	2.48%	368,391
Oct 27, 2026	8.11	8.57	8.11	8.48	8.48	4.05%	406,936
Oct 26, 2026	7.58	8.17	7.57	8.15	8.15	7.95%	256,060
Oct 25, 2026	8.03	8.20	7.50	7.55	7.55	-8.48%	374,156
Oct 22, 2026	8.70	8.70	8.00	8.25	8.25	-4.84%	378,621
Oct 21, 2026	8.89	8.89	8.51	8.67	8.67	-1.25%	244,545
Oct 20, 2026	9.30	9.30	8.71	8.78	8.78	-5.29%	399,416
Oct 19, 2026	9.30	9.54	9.23	9.27	9.27	-2.52%	110,331
Oct 18, 2026	9.38	9.51	9.37	9.51	9.51	1.39%	51,863
Oct 15, 2026	9.63	9.63	9.25	9.38	9.38	-1.26%	125,166
Oct 14, 2026	9.66	9.85	9.50	9.50	9.50	-2.86%	209,801
Oct 13, 2026	9.89	9.93	9.75	9.78	9.78	-0.41%	128,062
Oct 12, 2026	9.89	9.96	9.77	9.82	9.82	-1.21%	81,188
Oct 11, 2026	9.94	10.11	9.57	9.94	9.94	0.81%	264,875
Oct 8, 2026	10.10	10.17	9.80	9.86	9.86	-2.18%	236,071
Oct 7, 2026	9.91	10.29	9.91	10.08	10.08	2.65%	966,069
Oct 6, 2026	9.81	10.17	9.70	9.82	9.82	0.10%	873,550
Oct 5, 2026	10.01	10.01	9.73	9.81	9.81	-1.90%	474,003
Oct 4, 2026	10.10	10.46	9.85	10.00	10.00	0.50%	491,182
Oct 1, 2026	10.68	10.68	9.95	9.95	9.95	-5.95%	428,006
Sep 30, 2026	10.60	10.71	10.40	10.58	10.58	0.67%	108,267
Sep 29, 2026	10.72	10.73	10.51	10.51	10.51	-1.04%	98,682
Sep 28, 2026	10.75	10.94	10.62	10.62	10.62	-0.47%	119,654
Sep 27, 2026	10.82	10.87	10.57	10.67	10.67	-1.39%	203,727
Sep 24, 2026	11.28	11.28	10.82	10.82	10.82	-2.61%	155,653
Sep 22, 2026	11.05	11.21	10.91	11.11	11.11	0.73%	221,060
Sep 21, 2026	11.12	11.41	10.88	11.03	11.03	0.18%	610,641
Sep 20, 2026	12.06	12.08	11.00	11.01	11.01	-9.01%	591,446
Sep 17, 2026	12.54	12.66	12.00	12.10	12.10	-3.51%	294,215
Sep 16, 2026	12.97	12.98	12.50	12.54	12.54	-3.24%	290,773
Sep 15, 2026	13.16	13.31	12.95	12.96	12.96	-2.70%	175,964
Sep 14, 2026	12.88	13.48	12.55	13.32	13.32	4.72%	649,880
Sep 13, 2026	12.90	13.08	12.70	12.72	12.72	-2.15%	128,455
Sep 10, 2026	13.00	13.46	12.91	13.00	13.00	0.46%	591,681
Sep 9, 2026	13.19	13.19	12.92	12.94	12.94	-1.90%	161,581
Sep 8, 2026	13.26	13.26	13.00	13.19	13.19	0.38%	114,848
Sep 7, 2026	13.23	13.34	13.13	13.14	13.14	-0.68%	215,378
Sep 6, 2026	13.32	13.47	13.22	13.23	13.23	-0.75%	35,356
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