TADAWUL:8100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.29	11.31	11.08	11.15	11.15	-1.06%	65,117
Jan 19, 2026	11.30	11.40	11.18	11.27	11.27	-0.44%	106,790
Jan 18, 2026	11.03	11.32	11.03	11.32	11.32	3.00%	91,146
Jan 15, 2026	11.27	11.27	10.97	10.99	10.99	-1.08%	48,166
Jan 14, 2026	11.37	11.42	11.05	11.11	11.11	-1.68%	60,669
Jan 13, 2026	11.37	11.43	11.21	11.30	11.30	-0.70%	57,551
Jan 12, 2026	11.35	11.49	11.15	11.38	11.38	1.61%	83,072
Jan 11, 2026	10.99	11.24	10.99	11.20	11.20	2.66%	36,569
Jan 8, 2026	11.06	11.07	10.90	10.91	10.91	-0.37%	43,645
Jan 7, 2026	11.34	11.34	10.95	10.95	10.95	1.39%	107,893
Jan 6, 2026	11.04	11.17	10.80	10.80	10.80	-2.17%	68,192
Jan 5, 2026	11.05	11.30	10.96	11.04	11.04	-0.81%	56,090
Jan 4, 2026	11.32	11.32	11.01	11.13	11.13	-1.50%	40,392
Jan 1, 2026	11.20	11.40	11.15	11.30	11.30	1.99%	37,043
Dec 31, 2025	10.89	11.20	10.89	11.08	11.08	1.74%	102,706
Dec 30, 2025	10.83	11.08	10.68	10.89	10.89	-	216,001
Dec 29, 2025	10.77	11.13	10.69	10.89	10.89	1.11%	97,048
Dec 28, 2025	11.45	11.45	10.70	10.77	10.77	-5.94%	262,465
Dec 25, 2025	11.48	11.69	11.44	11.45	11.45	-0.87%	10,382
Dec 24, 2025	11.60	11.70	11.47	11.55	11.55	-0.43%	55,156
Dec 23, 2025	11.56	11.79	11.56	11.60	11.60	-0.77%	37,491
Dec 22, 2025	11.88	11.88	11.50	11.69	11.69	-0.85%	47,856
Dec 21, 2025	11.66	11.86	11.66	11.79	11.79	1.29%	19,722
Dec 18, 2025	11.66	11.72	11.51	11.64	11.64	-0.09%	52,855
Dec 17, 2025	11.70	11.85	11.65	11.65	11.65	-1.19%	58,794
Dec 16, 2025	11.83	11.95	11.70	11.79	11.79	-1.01%	81,870
Dec 15, 2025	11.98	12.10	11.90	11.91	11.91	-1.57%	49,571
Dec 14, 2025	12.19	12.19	11.90	12.10	12.10	-	42,367
Dec 11, 2025	12.33	12.34	12.08	12.10	12.10	-1.63%	15,293
Dec 10, 2025	12.18	12.30	12.16	12.30	12.30	1.23%	23,906
Dec 9, 2025	12.01	12.17	11.93	12.15	12.15	1.17%	34,970
Dec 8, 2025	12.16	12.16	11.88	12.01	12.01	-1.23%	54,322
Dec 7, 2025	12.10	12.27	12.07	12.16	12.16	0.25%	28,292
Dec 4, 2025	12.00	12.32	12.00	12.13	12.13	1.17%	57,300
Dec 3, 2025	11.84	12.20	11.84	11.99	11.99	0.93%	39,932
Dec 2, 2025	12.12	12.25	11.87	11.88	11.88	-1.90%	61,416
Dec 1, 2025	12.69	12.69	11.90	12.11	12.11	-1.78%	130,846
Nov 30, 2025	12.53	12.69	12.28	12.33	12.33	-1.44%	65,942
Nov 27, 2025	12.60	12.74	12.46	12.51	12.51	-1.03%	45,057
Nov 26, 2025	12.51	12.73	12.31	12.64	12.64	0.08%	70,501
Nov 25, 2025	12.91	13.06	12.51	12.63	12.63	-2.62%	53,813
Nov 24, 2025	13.27	13.27	12.97	12.97	12.97	-2.33%	38,058
Nov 23, 2025	13.30	13.47	13.00	13.28	13.28	0.53%	79,889
Nov 20, 2025	12.64	13.38	12.61	13.21	13.21	5.18%	363,953
Nov 19, 2025	12.54	12.80	12.54	12.56	12.56	0.48%	140,248
Nov 18, 2025	13.01	13.08	12.43	12.50	12.50	-4.87%	457,387
Nov 17, 2025	12.82	13.20	12.82	13.14	13.14	1.15%	129,071
Nov 16, 2025	13.21	13.27	12.85	12.99	12.99	-2.26%	128,118
Nov 13, 2025	13.39	13.44	13.20	13.29	13.29	-0.52%	60,130
Nov 12, 2025	13.38	13.53	13.29	13.36	13.36	-0.30%	58,857