TADAWUL:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.10	12.36	12.04	12.35	12.35	2.07%	805,723
Jul 1, 2026	12.00	12.10	11.91	12.10	12.10	0.83%	194,365
Jun 30, 2026	11.98	12.10	11.88	12.00	12.00	0.17%	198,244
Jun 29, 2026	11.89	12.04	11.87	11.98	11.98	0.84%	82,000
Jun 28, 2026	11.97	12.10	11.85	11.88	11.88	-0.75%	135,644
Jun 25, 2026	11.95	12.02	11.85	11.97	11.97	-0.66%	38,351
Jun 24, 2026	11.99	12.05	11.91	12.05	12.05	0.67%	78,446
Jun 23, 2026	12.19	12.19	11.95	11.97	11.97	-1.48%	165,034
Jun 22, 2026	11.97	12.17	11.97	12.15	12.15	0.83%	144,001
Jun 21, 2026	12.16	12.18	11.97	12.05	12.05	-0.82%	74,397
Jun 18, 2026	12.16	12.21	11.99	12.15	12.15	-0.49%	119,342
Jun 17, 2026	12.45	12.45	12.20	12.21	12.21	-2.09%	186,165
Jun 16, 2026	12.47	12.60	12.45	12.47	12.47	-0.80%	164,363
Jun 15, 2026	12.52	12.63	12.44	12.57	12.57	0.40%	131,368
Jun 14, 2026	12.50	12.74	12.50	12.52	12.52	0.24%	374,384
Jun 11, 2026	12.50	12.62	12.40	12.49	12.49	-0.08%	123,976
Jun 10, 2026	12.50	12.60	12.45	12.50	12.50	-	81,145
Jun 9, 2026	12.30	12.59	12.30	12.50	12.50	1.63%	361,612
Jun 8, 2026	12.18	12.33	12.02	12.30	12.30	0.57%	101,699
Jun 7, 2026	12.11	12.31	12.11	12.23	12.23	0.33%	49,743
Jun 4, 2026	12.30	12.38	12.12	12.19	12.19	-0.49%	95,544
Jun 3, 2026	12.41	12.50	12.07	12.25	12.25	-0.97%	199,850
Jun 2, 2026	12.06	12.63	11.89	12.37	12.37	3.08%	981,637
Jun 1, 2026	11.77	12.05	11.60	12.00	12.00	2.56%	324,208
May 31, 2026	11.72	11.82	11.64	11.70	11.70	-	72,057
May 21, 2026	11.77	11.90	11.61	11.70	11.70	-0.59%	137,063
May 20, 2026	11.66	11.97	11.62	11.77	11.77	0.51%	192,476
May 19, 2026	11.88	12.18	11.63	11.71	11.71	-1.76%	416,101
May 18, 2026	11.69	11.99	11.53	11.92	11.92	1.02%	776,535
May 17, 2026	11.00	11.92	10.96	11.80	11.80	7.27%	1,389,011
May 14, 2026	11.00	11.21	10.95	11.00	11.00	0.36%	207,977
May 13, 2026	10.99	10.99	10.83	10.96	10.96	0.55%	56,251
May 12, 2026	11.20	11.20	10.73	10.90	10.90	-2.07%	151,187
May 11, 2026	11.17	11.19	11.05	11.13	11.13	0.18%	92,766
May 10, 2026	11.31	11.32	11.05	11.11	11.11	-0.63%	106,200
May 7, 2026	11.31	11.31	11.11	11.18	11.18	-0.45%	97,419
May 6, 2026	11.15	11.40	11.11	11.23	11.23	0.72%	142,191
May 5, 2026	11.29	11.34	11.05	11.15	11.15	-1.85%	197,997
May 4, 2026	11.30	11.55	11.30	11.36	11.36	0.53%	448,158
May 3, 2026	11.18	11.31	11.13	11.30	11.30	1.25%	147,885
Apr 30, 2026	11.17	11.18	11.10	11.16	11.16	-0.09%	94,019
Apr 29, 2026	11.34	11.41	11.15	11.17	11.17	-1.50%	149,339
Apr 28, 2026	11.33	11.42	11.30	11.34	11.34	-0.18%	54,724
Apr 27, 2026	11.25	11.48	11.22	11.36	11.36	0.98%	151,341
Apr 26, 2026	11.22	11.41	11.22	11.25	11.25	-0.09%	82,479
Apr 23, 2026	11.38	11.50	11.24	11.26	11.26	-1.05%	86,492
Apr 22, 2026	11.66	11.66	11.38	11.38	11.38	-1.04%	145,548
Apr 21, 2026	11.47	11.69	11.47	11.50	11.50	-0.09%	180,186
Apr 20, 2026	11.82	11.82	11.42	11.51	11.51	-1.03%	225,299
Apr 19, 2026	11.65	11.87	11.50	11.63	11.63	0.69%	229,522