TADAWUL:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	11.45	11.69	11.39	11.55	11.55	1.49%	345,395
Apr 15, 2026	11.14	11.50	10.60	11.38	11.38	2.61%	430,155
Apr 14, 2026	10.72	11.10	10.72	11.09	11.09	3.45%	602,622
Apr 13, 2026	10.82	10.82	10.60	10.72	10.72	-0.83%	74,987
Apr 12, 2026	10.60	10.84	10.55	10.81	10.81	1.69%	258,082
Apr 9, 2026	10.70	10.77	10.60	10.63	10.63	-1.57%	105,732
Apr 8, 2026	10.78	10.85	10.51	10.80	10.80	3.95%	334,833
Apr 7, 2026	10.90	10.94	10.21	10.39	10.39	-5.03%	237,275
Apr 6, 2026	10.87	10.99	10.84	10.94	10.94	0.64%	150,017
Apr 5, 2026	10.83	11.00	10.78	10.87	10.87	0.37%	132,140
Apr 2, 2026	10.96	10.98	10.71	10.83	10.83	-0.64%	346,941
Apr 1, 2026	10.80	10.97	10.65	10.90	10.90	1.11%	384,473
Mar 31, 2026	10.71	10.87	10.61	10.78	10.78	1.22%	128,293
Mar 30, 2026	10.54	10.77	10.54	10.65	10.65	0.76%	39,413
Mar 29, 2026	10.70	10.80	10.50	10.57	10.57	-0.28%	64,611
Mar 26, 2026	10.60	10.79	10.50	10.60	10.60	0.09%	87,846
Mar 25, 2026	10.63	10.76	9.45	10.59	10.59	0.86%	56,793
Mar 24, 2026	10.64	10.78	10.50	10.50	10.50	-1.32%	64,186
Mar 16, 2026	10.96	10.96	10.60	10.64	10.64	-0.28%	84,001
Mar 15, 2026	10.64	10.78	10.48	10.67	10.67	0.47%	131,315
Mar 12, 2026	10.91	10.91	10.58	10.62	10.62	-2.39%	127,667
Mar 11, 2026	10.97	11.03	10.70	10.88	10.88	-0.91%	147,073
Mar 10, 2026	10.92	11.01	10.92	10.98	10.98	-0.18%	167,919
Mar 9, 2026	11.01	11.08	10.98	11.00	11.00	-0.45%	519,346
Mar 8, 2026	10.90	11.08	10.90	11.05	11.05	0.73%	258,651