TADAWUL:8100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	9.82	10.03	9.76	9.79	9.79	-2.00%	50,141
Sep 22, 2026	9.78	9.99	9.76	9.99	9.99	2.67%	40,647
Sep 21, 2026	9.80	9.89	9.66	9.73	9.73	-0.71%	63,197
Sep 20, 2026	10.40	10.41	9.74	9.80	9.80	-3.73%	84,723
Sep 17, 2026	10.20	10.36	10.13	10.18	10.18	0.39%	72,589
Sep 16, 2026	10.05	10.25	10.05	10.14	10.14	0.40%	94,170
Sep 15, 2026	10.50	10.50	10.01	10.10	10.10	-4.27%	141,479
Sep 14, 2026	10.66	10.79	10.40	10.55	10.55	-0.47%	177,656
Sep 13, 2026	10.68	10.72	10.56	10.60	10.60	-0.84%	138,154
Sep 10, 2026	10.78	10.98	10.69	10.69	10.69	0.66%	282,654
Sep 9, 2026	10.67	10.71	10.60	10.62	10.62	-0.65%	98,521
Sep 8, 2026	10.81	10.81	10.63	10.69	10.69	-1.11%	69,343
Sep 7, 2026	10.86	10.92	10.79	10.81	10.81	-1.01%	74,488
Sep 6, 2026	11.10	11.19	10.88	10.92	10.92	-0.64%	151,395
Sep 3, 2026	10.96	11.10	10.80	10.99	10.99	1.76%	222,425
Sep 2, 2026	10.72	10.80	10.55	10.80	10.80	0.75%	106,700
Sep 1, 2026	10.81	10.84	10.60	10.72	10.72	-	61,445
Aug 31, 2026	10.85	10.89	10.69	10.72	10.72	-1.38%	86,659
Aug 30, 2026	10.93	11.04	10.80	10.87	10.87	-0.55%	117,014
Aug 27, 2026	10.99	11.06	10.84	10.93	10.93	-0.64%	144,644
Aug 26, 2026	10.81	11.15	10.75	11.00	11.00	2.71%	253,073
Aug 25, 2026	10.59	10.85	10.58	10.71	10.71	0.66%	129,605
Aug 24, 2026	10.57	10.74	10.55	10.64	10.64	0.57%	135,245
Aug 23, 2026	10.65	10.81	10.55	10.58	10.58	-0.66%	164,154
Aug 20, 2026	10.83	10.90	10.64	10.65	10.65	-1.66%	202,751
Aug 19, 2026	11.08	11.27	10.83	10.83	10.83	-0.91%	163,249
Aug 18, 2026	10.91	11.04	10.75	10.93	10.93	0.18%	168,023
Aug 17, 2026	11.08	11.11	10.90	10.91	10.91	-1.53%	138,306
Aug 16, 2026	10.84	11.21	10.84	11.08	11.08	2.40%	215,033
Aug 13, 2026	10.66	10.89	10.66	10.82	10.82	1.12%	313,994
Aug 12, 2026	10.67	10.82	10.61	10.70	10.70	0.09%	207,425
Aug 11, 2026	11.00	11.00	10.66	10.69	10.69	-2.02%	272,854
Aug 10, 2026	10.88	11.40	10.85	10.91	10.91	0.83%	1,235,400
Aug 9, 2026	10.55	10.87	10.42	10.82	10.82	3.24%	278,076
Aug 6, 2026	10.44	10.78	10.39	10.48	10.48	0.38%	94,503
Aug 5, 2026	10.10	10.88	10.10	10.44	10.44	3.37%	422,989
Aug 4, 2026	10.16	10.29	9.74	10.10	10.10	-3.81%	627,333
Aug 3, 2026	10.07	10.56	10.07	10.50	10.50	4.37%	216,289
Aug 2, 2026	9.91	10.10	9.81	10.06	10.06	1.11%	134,592
Jul 30, 2026	10.10	10.26	9.79	9.95	9.95	-2.36%	126,810
Jul 29, 2026	10.57	10.57	10.02	10.19	10.19	-0.49%	121,510
Jul 28, 2026	10.78	10.78	10.24	10.24	10.24	-5.01%	281,905
Jul 27, 2026	10.74	10.93	10.65	10.78	10.78	0.75%	223,374
Jul 26, 2026	10.61	10.80	10.55	10.70	10.70	0.85%	69,046
Jul 23, 2026	10.75	10.76	10.52	10.61	10.61	-	82,955
Jul 22, 2026	10.51	10.79	10.46	10.61	10.61	0.86%	156,740
Jul 21, 2026	10.40	10.72	10.33	10.52	10.52	0.77%	231,505
Jul 20, 2026	10.41	10.52	10.30	10.44	10.44	0.19%	73,979
Jul 19, 2026	10.40	10.47	10.32	10.42	10.42	-0.95%	94,965
Jul 16, 2026	10.76	10.76	10.41	10.52	10.52	-1.68%	180,246