TADAWUL:8120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.37	11.85	11.27	11.78	11.78	4.53%	380,445
May 20, 2026	11.16	11.27	11.12	11.27	11.27	0.99%	50,306
May 19, 2026	11.14	11.36	11.05	11.16	11.16	0.36%	107,080
May 18, 2026	11.46	11.50	11.01	11.12	11.12	-3.81%	141,362
May 17, 2026	11.48	11.63	11.36	11.56	11.56	1.40%	177,646
May 14, 2026	11.30	11.44	11.17	11.40	11.40	1.69%	224,143
May 13, 2026	11.10	11.31	10.99	11.21	11.21	1.26%	519,358
May 12, 2026	11.17	11.17	11.07	11.07	11.07	-0.90%	188,832
May 11, 2026	11.14	11.37	11.09	11.17	11.17	-	527,579
May 10, 2026	11.20	11.25	11.11	11.17	11.17	0.18%	133,318
May 7, 2026	11.05	11.26	11.00	11.15	11.15	0.90%	423,255
May 6, 2026	11.60	11.60	11.02	11.05	11.05	-4.74%	601,148
May 5, 2026	11.62	11.70	11.20	11.60	11.60	1.84%	1,090,941
May 4, 2026	11.36	11.63	11.25	11.39	11.39	0.44%	914,169
May 3, 2026	11.18	11.45	11.10	11.34	11.34	1.89%	276,012
Apr 30, 2026	11.04	11.13	10.99	11.13	11.13	0.82%	236,430
Apr 29, 2026	11.26	11.26	10.97	11.04	11.04	-1.87%	351,007
Apr 28, 2026	11.20	11.28	11.10	11.25	11.25	0.81%	179,355
Apr 27, 2026	11.30	11.30	11.11	11.16	11.16	-1.76%	234,383
Apr 26, 2026	11.14	11.42	11.04	11.36	11.36	2.34%	154,463
Apr 23, 2026	11.21	11.28	10.88	11.10	11.10	-0.54%	134,266
Apr 22, 2026	11.24	11.24	11.03	11.16	11.16	-0.18%	131,176
Apr 21, 2026	11.25	11.30	11.07	11.18	11.18	-0.36%	118,399
Apr 20, 2026	11.19	11.25	11.12	11.22	11.22	0.27%	123,946
Apr 19, 2026	11.19	11.28	11.14	11.19	11.19	0.18%	128,104
Apr 16, 2026	11.24	11.24	11.14	11.17	11.17	-0.27%	166,422
Apr 15, 2026	11.48	11.48	11.00	11.20	11.20	-2.61%	877,665
Apr 14, 2026	11.47	11.50	11.36	11.50	11.50	0.26%	163,707
Apr 13, 2026	11.73	11.91	11.26	11.47	11.47	-1.97%	490,165
Apr 12, 2026	11.80	11.95	11.35	11.70	11.70	0.34%	322,496
Apr 9, 2026	11.16	11.87	10.96	11.66	11.66	3.92%	494,074
Apr 8, 2026	10.35	11.22	10.30	11.22	11.22	10.00%	319,857
Apr 7, 2026	10.40	10.48	10.04	10.20	10.20	-1.92%	196,616
Apr 6, 2026	10.34	10.50	10.23	10.40	10.40	0.87%	147,881
Apr 5, 2026	10.40	10.45	10.27	10.31	10.31	-0.77%	44,182
Apr 2, 2026	10.35	10.40	10.24	10.39	10.39	0.39%	119,525
Apr 1, 2026	10.40	10.40	10.20	10.35	10.35	0.10%	54,672
Mar 31, 2026	10.58	10.70	10.15	10.34	10.34	-2.54%	287,490
Mar 30, 2026	10.49	10.80	10.33	10.61	10.61	1.14%	58,698
Mar 29, 2026	10.30	10.85	10.28	10.49	10.49	1.84%	124,902
Mar 26, 2026	10.03	10.43	10.03	10.30	10.30	2.28%	54,571
Mar 25, 2026	9.90	10.20	9.80	10.07	10.07	3.18%	56,869
Mar 24, 2026	9.53	9.77	9.37	9.76	9.76	2.74%	49,269
Mar 16, 2026	9.55	9.55	9.26	9.50	9.50	0.11%	287,065
Mar 15, 2026	9.50	9.50	9.19	9.49	9.49	-0.11%	73,019
Mar 12, 2026	9.64	9.64	9.26	9.50	9.50	-1.45%	52,597
Mar 11, 2026	9.70	9.83	9.31	9.64	9.64	-0.92%	96,892
Mar 10, 2026	9.90	9.92	9.69	9.73	9.73	-1.92%	110,140
Mar 9, 2026	10.60	10.60	9.62	9.92	9.92	1.22%	167,090
Mar 8, 2026	9.42	9.80	9.39	9.80	9.80	4.70%	95,775