TADAWUL:8120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.40	14.51	14.40	14.50	14.50	0.69%	18,478
Sep 2, 2026	14.40	14.48	14.28	14.40	14.40	-	43,638
Sep 1, 2026	14.62	14.69	14.32	14.40	14.40	-1.23%	159,369
Aug 31, 2026	14.60	14.61	14.34	14.58	14.58	-0.21%	43,232
Aug 30, 2026	14.30	14.62	14.30	14.61	14.61	0.21%	48,711
Aug 27, 2026	14.60	14.64	14.46	14.58	14.58	-0.21%	74,756
Aug 26, 2026	14.57	14.78	14.41	14.61	14.61	0.27%	174,308
Aug 25, 2026	14.61	14.74	14.47	14.57	14.57	-0.61%	81,634
Aug 24, 2026	14.76	14.78	14.49	14.66	14.66	0.34%	89,960
Aug 23, 2026	14.52	14.79	14.41	14.61	14.61	0.62%	48,156
Aug 20, 2026	14.66	14.78	14.41	14.52	14.52	-0.95%	39,320
Aug 19, 2026	14.80	15.00	14.51	14.66	14.66	-0.34%	75,800
Aug 18, 2026	14.80	14.90	14.70	14.71	14.71	-0.61%	61,391
Aug 17, 2026	14.84	14.97	14.79	14.80	14.80	-0.60%	62,044
Aug 16, 2026	14.88	15.04	14.83	14.89	14.89	0.07%	39,687
Aug 13, 2026	14.99	14.99	14.81	14.88	14.88	-0.80%	51,713
Aug 12, 2026	15.10	15.10	14.77	15.00	15.00	-0.07%	81,221
Aug 11, 2026	14.85	15.10	14.80	15.01	15.01	1.08%	134,359
Aug 10, 2026	14.61	14.85	14.42	14.85	14.85	1.64%	58,737
Aug 9, 2026	14.51	14.69	14.40	14.61	14.61	0.76%	87,799
Aug 6, 2026	14.31	14.59	14.25	14.50	14.50	-0.21%	103,030
Aug 5, 2026	14.20	14.59	14.09	14.53	14.53	2.54%	100,111
Aug 4, 2026	13.96	14.17	13.83	14.17	14.17	1.00%	69,494
Aug 3, 2026	13.90	14.03	13.62	14.03	14.03	1.67%	79,865
Aug 2, 2026	13.50	13.80	13.46	13.80	13.80	1.55%	41,985
Jul 30, 2026	13.53	13.59	13.19	13.59	13.59	0.37%	26,441
Jul 29, 2026	13.61	13.61	13.10	13.54	13.54	0.15%	57,673
Jul 28, 2026	13.75	13.75	13.28	13.52	13.52	-1.31%	34,513
Jul 27, 2026	14.08	14.11	13.40	13.70	13.70	-1.15%	103,143
Jul 26, 2026	14.12	14.25	13.67	13.86	13.86	-1.77%	152,126
Jul 23, 2026	14.17	14.17	14.03	14.11	14.11	-0.91%	34,695
Jul 22, 2026	14.12	14.39	14.12	14.24	14.24	0.14%	34,802
Jul 21, 2026	14.12	14.26	14.07	14.22	14.22	0.71%	61,460
Jul 20, 2026	14.22	14.34	13.94	14.12	14.12	-0.84%	213,293
Jul 19, 2026	14.48	14.48	14.22	14.24	14.24	-1.93%	77,493
Jul 16, 2026	14.58	14.59	14.16	14.52	14.52	-0.34%	119,975
Jul 15, 2026	14.73	14.80	14.48	14.57	14.57	-1.09%	96,990
Jul 14, 2026	14.74	14.90	14.60	14.73	14.73	0.61%	160,453
Jul 13, 2026	14.22	14.74	14.22	14.64	14.64	1.60%	89,310
Jul 12, 2026	14.30	14.43	14.00	14.41	14.41	1.19%	52,302
Jul 9, 2026	14.28	14.47	14.15	14.24	14.24	-0.28%	129,126
Jul 8, 2026	14.02	14.29	14.02	14.28	14.28	0.28%	72,520
Jul 7, 2026	14.15	14.35	13.99	14.24	14.24	0.49%	214,814
Jul 6, 2026	14.47	14.47	14.04	14.17	14.17	-1.94%	303,949
Jul 5, 2026	14.38	14.47	14.19	14.45	14.45	0.49%	120,769
Jul 2, 2026	13.98	14.49	13.98	14.38	14.38	2.28%	251,825
Jul 1, 2026	13.33	14.20	13.19	14.06	14.06	5.48%	331,890
Jun 30, 2026	13.25	13.40	13.07	13.33	13.33	0.53%	162,064
Jun 29, 2026	13.38	13.38	13.20	13.26	13.26	-0.97%	43,398
Jun 28, 2026	13.12	13.54	13.00	13.39	13.39	0.83%	127,341