TADAWUL:8120 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	13.50	13.54	13.05	13.28	13.28	-0.97%	169,490
Jun 24, 2026	13.58	13.58	13.33	13.41	13.41	-	248,118
Jun 23, 2026	13.45	13.59	13.34	13.41	13.41	0.07%	77,720
Jun 22, 2026	13.32	13.45	13.00	13.40	13.40	0.60%	194,572
Jun 21, 2026	13.30	13.32	13.14	13.32	13.32	0.15%	80,712
Jun 18, 2026	13.15	13.30	12.93	13.30	13.30	1.14%	120,532
Jun 17, 2026	13.10	13.15	12.92	13.15	13.15	0.38%	72,858
Jun 16, 2026	12.97	13.10	12.89	13.10	13.10	1.16%	164,517
Jun 15, 2026	12.89	12.99	12.64	12.95	12.95	0.54%	207,999
Jun 14, 2026	12.70	13.02	12.62	12.88	12.88	1.66%	380,230
Jun 11, 2026	12.54	12.67	12.45	12.67	12.67	1.04%	176,833
Jun 10, 2026	12.60	12.72	12.37	12.54	12.54	-0.79%	155,390
Jun 9, 2026	12.50	12.80	12.42	12.64	12.64	1.36%	380,243
Jun 8, 2026	12.80	12.91	12.30	12.47	12.47	-2.73%	346,063
Jun 7, 2026	12.54	12.95	12.31	12.82	12.82	2.31%	289,929
Jun 4, 2026	12.24	12.57	12.14	12.53	12.53	2.37%	163,950
Jun 3, 2026	12.22	12.49	12.13	12.24	12.24	0.16%	193,735
Jun 2, 2026	12.23	12.52	12.13	12.22	12.22	-	235,964
Jun 1, 2026	12.20	12.49	12.10	12.22	12.22	0.16%	263,517
May 31, 2026	11.85	12.21	11.68	12.20	12.20	3.57%	270,255
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