TADAWUL:8100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	13.36	13.40	13.09	13.40	13.40	0.90%	217,966
Nov 10, 2025	13.49	13.49	13.28	13.28	13.28	-0.75%	100,919
Nov 9, 2025	13.52	13.53	13.28	13.38	13.38	-1.11%	82,394
Nov 6, 2025	13.29	13.60	13.29	13.53	13.53	1.81%	135,520
Nov 5, 2025	13.65	13.78	13.26	13.29	13.29	-2.06%	300,541
Nov 4, 2025	13.45	13.74	13.15	13.57	13.57	1.50%	401,686
Nov 3, 2025	13.50	13.52	13.26	13.37	13.37	-0.22%	82,595
Nov 2, 2025	13.45	13.73	13.34	13.40	13.40	-0.07%	209,171
Oct 30, 2025	13.34	13.62	13.30	13.41	13.41	0.98%	127,939
Oct 29, 2025	13.40	13.40	13.22	13.28	13.28	-0.15%	58,673
Oct 28, 2025	13.28	13.36	13.27	13.30	13.30	0.23%	55,202
Oct 27, 2025	13.33	13.53	13.27	13.27	13.27	-0.60%	102,991
Oct 26, 2025	13.31	13.59	13.28	13.35	13.35	0.53%	110,342
Oct 23, 2025	13.59	13.59	13.22	13.28	13.28	-2.35%	131,030
Oct 22, 2025	13.50	13.70	13.43	13.60	13.60	0.37%	88,424
Oct 21, 2025	13.38	13.88	13.38	13.55	13.55	-0.29%	196,291
Oct 20, 2025	13.88	13.92	13.52	13.59	13.59	-1.52%	124,990
Oct 19, 2025	13.63	13.86	13.31	13.80	13.80	1.47%	201,032
Oct 16, 2025	13.46	13.63	13.35	13.60	13.60	1.64%	119,453
Oct 15, 2025	13.60	13.77	13.37	13.38	13.38	-2.19%	287,112
Oct 14, 2025	13.93	13.93	13.64	13.68	13.68	-1.79%	146,668
Oct 13, 2025	13.82	13.98	13.82	13.93	13.93	0.94%	78,050
Oct 12, 2025	13.60	13.90	13.49	13.80	13.80	-1.08%	71,812
Oct 9, 2025	13.81	13.97	13.80	13.95	13.95	0.36%	33,577
Oct 8, 2025	14.15	14.15	13.80	13.90	13.90	-1.77%	108,305
Oct 7, 2025	14.10	14.45	14.06	14.15	14.15	-0.35%	206,097
Oct 6, 2025	14.23	14.23	14.04	14.20	14.20	0.21%	103,614
Oct 5, 2025	14.05	14.28	14.05	14.17	14.17	1.14%	78,838
Oct 2, 2025	14.13	14.32	14.01	14.01	14.01	-0.85%	211,703
Oct 1, 2025	14.49	14.88	14.13	14.13	14.13	-1.19%	880,979
Sep 30, 2025	13.60	14.38	13.60	14.30	14.30	4.53%	584,145
Sep 29, 2025	13.43	13.77	13.21	13.68	13.68	1.79%	80,424
Sep 28, 2025	13.50	13.70	13.42	13.44	13.44	-0.44%	115,914
Sep 25, 2025	13.43	13.59	13.34	13.50	13.50	1.12%	155,346
Sep 24, 2025	13.02	13.70	13.02	13.35	13.35	2.14%	105,982
Sep 22, 2025	13.20	13.30	13.07	13.07	13.07	-1.88%	40,744
Sep 21, 2025	13.12	13.44	13.10	13.32	13.32	2.46%	67,491
Sep 18, 2025	12.90	13.01	12.86	13.00	13.00	1.88%	46,834
Sep 17, 2025	12.76	12.87	12.69	12.76	12.76	0.08%	61,351
Sep 16, 2025	12.56	12.78	12.56	12.75	12.75	1.67%	85,142
Sep 15, 2025	12.52	12.75	12.43	12.54	12.54	0.24%	55,350
Sep 14, 2025	12.99	12.99	12.51	12.51	12.51	-2.19%	48,589
Sep 11, 2025	13.10	13.18	12.79	12.79	12.79	-2.14%	69,355
Sep 10, 2025	13.25	13.25	12.89	13.07	13.07	-0.91%	83,033
Sep 9, 2025	12.94	13.37	12.81	13.19	13.19	2.33%	106,932