TADAWUL:8100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	9.84	10.09	9.69	9.97	9.97	1.32%	65,870
Mar 1, 2026	9.68	10.15	9.68	9.84	9.84	-3.53%	93,043
Feb 26, 2026	10.00	10.30	9.98	10.20	10.20	2.00%	89,654
Feb 25, 2026	10.13	10.32	9.92	10.00	10.00	0.40%	188,865
Feb 24, 2026	10.64	10.70	9.96	9.96	9.96	-5.32%	562,360
Feb 23, 2026	10.84	10.98	10.48	10.52	10.52	-2.95%	101,809
Feb 19, 2026	11.50	11.50	10.84	10.84	10.84	-5.74%	102,285
Feb 18, 2026	11.45	11.69	11.33	11.50	11.50	-0.17%	80,934
Feb 17, 2026	11.42	11.56	11.27	11.52	11.52	0.88%	122,076
Feb 16, 2026	11.66	11.68	11.42	11.42	11.42	-2.31%	107,618
Feb 15, 2026	11.28	11.84	11.28	11.69	11.69	3.63%	136,967
Feb 12, 2026	11.22	11.40	11.22	11.28	11.28	0.53%	54,185
Feb 11, 2026	11.33	11.70	11.22	11.22	11.22	-2.01%	92,394
Feb 10, 2026	11.50	11.50	11.28	11.45	11.45	0.26%	74,616
Feb 9, 2026	11.27	11.80	11.27	11.42	11.42	1.60%	231,209
Feb 8, 2026	11.20	11.44	11.16	11.24	11.24	0.63%	77,934
Feb 5, 2026	11.47	11.47	11.11	11.17	11.17	-2.62%	121,929
Feb 4, 2026	11.62	11.62	11.33	11.47	11.47	-1.04%	62,769
Feb 3, 2026	11.60	11.80	11.51	11.59	11.59	0.78%	96,821
Feb 2, 2026	11.27	11.62	11.20	11.50	11.50	1.59%	74,440
Feb 1, 2026	11.30	11.59	11.20	11.32	11.32	-0.35%	120,713
Jan 29, 2026	11.77	11.77	11.36	11.36	11.36	-2.91%	197,891
Jan 28, 2026	11.73	11.79	11.62	11.70	11.70	-	112,664
Jan 27, 2026	11.67	11.78	11.60	11.70	11.70	0.43%	77,098
Jan 26, 2026	11.94	11.94	11.64	11.65	11.65	-1.85%	104,237
Jan 25, 2026	11.86	11.98	11.70	11.87	11.87	0.17%	173,220
Jan 22, 2026	12.01	12.14	11.72	11.85	11.85	-1.90%	185,708
Jan 21, 2026	11.30	12.15	11.10	12.08	12.08	8.34%	461,660
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