TADAWUL:8070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	11.96	12.00	11.83	12.00	12.00	0.33%	55,452
Jul 22, 2026	11.89	12.03	11.81	11.96	11.96	1.18%	62,272
Jul 21, 2026	11.95	11.95	11.76	11.82	11.82	-0.84%	74,755
Jul 20, 2026	11.97	12.09	11.84	11.92	11.92	-0.42%	69,111
Jul 19, 2026	12.20	12.20	11.97	11.97	11.97	-1.64%	58,924
Jul 16, 2026	12.05	12.18	12.05	12.17	12.17	0.50%	87,214
Jul 15, 2026	12.24	12.36	12.02	12.11	12.11	-0.57%	204,076
Jul 14, 2026	12.24	12.28	12.08	12.18	12.18	0.58%	173,327
Jul 13, 2026	12.25	12.46	12.10	12.11	12.11	-0.33%	365,614
Jul 12, 2026	11.98	12.22	11.82	12.15	12.15	1.59%	330,917
Jul 9, 2026	11.85	12.09	11.74	11.96	11.96	0.93%	166,368
Jul 8, 2026	12.11	12.11	11.81	11.85	11.85	-2.39%	199,632
Jul 7, 2026	12.16	12.25	12.12	12.14	12.14	-0.25%	68,858
Jul 6, 2026	12.29	12.34	12.10	12.17	12.17	-1.22%	178,712
Jul 5, 2026	12.37	12.58	12.20	12.32	12.32	-0.24%	298,411
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