TADAWUL:8150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.70	5.85	5.70	5.79	5.79	0.87%	98,172
May 20, 2026	5.75	5.75	5.65	5.74	5.74	-0.17%	81,600
May 19, 2026	5.85	5.87	5.72	5.75	5.75	-1.54%	102,198
May 18, 2026	5.97	5.97	5.77	5.84	5.84	-1.02%	197,499
May 17, 2026	5.81	6.02	5.81	5.90	5.90	1.55%	422,876
May 14, 2026	5.83	5.87	5.76	5.81	5.81	-	77,618
May 13, 2026	5.83	5.88	5.78	5.81	5.81	-1.02%	207,878
May 12, 2026	6.03	6.03	5.85	5.87	5.87	-2.17%	142,873
May 11, 2026	6.01	6.01	5.93	6.00	6.00	0.17%	159,036
May 10, 2026	6.04	6.16	5.93	5.99	5.99	-0.66%	391,422
May 7, 2026	6.16	6.20	5.99	6.03	6.03	-1.95%	405,287
May 6, 2026	6.56	6.65	6.08	6.15	6.15	-8.21%	736,325
May 5, 2026	6.89	6.89	6.61	6.70	6.70	-2.05%	285,097
May 4, 2026	6.49	6.99	6.49	6.84	6.84	5.39%	1,047,287
May 3, 2026	6.34	6.49	6.34	6.49	6.49	2.37%	96,563
Apr 30, 2026	6.41	6.41	6.32	6.34	6.34	0.16%	81,229
Apr 29, 2026	6.40	6.40	6.33	6.33	6.33	-0.47%	88,401
Apr 28, 2026	6.47	6.47	6.35	6.36	6.36	-2.00%	115,787
Apr 27, 2026	6.50	6.57	6.45	6.49	6.49	0.62%	92,589
Apr 26, 2026	6.47	6.56	6.42	6.45	6.45	-0.31%	65,208
Apr 23, 2026	6.53	6.61	6.44	6.47	6.47	-0.92%	208,514
Apr 22, 2026	6.53	6.66	6.48	6.53	6.53	-0.61%	184,688
Apr 21, 2026	6.53	6.59	6.49	6.57	6.57	0.92%	113,284
Apr 20, 2026	6.66	6.66	6.48	6.51	6.51	-1.96%	147,953
Apr 19, 2026	6.72	6.87	6.64	6.64	6.64	-2.06%	131,643
Apr 16, 2026	6.67	6.81	6.67	6.78	6.78	1.19%	238,951
Apr 15, 2026	6.54	6.75	6.54	6.70	6.70	2.92%	331,189
Apr 14, 2026	6.38	6.57	6.36	6.51	6.51	1.72%	317,813
Apr 13, 2026	6.46	6.46	6.34	6.40	6.40	-0.16%	145,538
Apr 12, 2026	6.44	6.51	6.38	6.41	6.41	-0.77%	243,654
Apr 9, 2026	6.64	6.64	6.41	6.46	6.46	-1.82%	192,710
Apr 8, 2026	6.22	6.64	6.22	6.58	6.58	7.17%	581,600
Apr 7, 2026	6.40	6.40	6.10	6.14	6.14	-4.21%	338,611
Apr 6, 2026	6.41	6.50	6.39	6.41	6.41	-	65,544
Apr 5, 2026	6.61	6.61	6.40	6.41	6.41	-2.44%	318,968
Apr 2, 2026	6.42	6.62	6.33	6.57	6.57	1.86%	352,873
Apr 1, 2026	6.37	6.52	6.33	6.45	6.45	2.06%	389,285
Mar 31, 2026	6.34	6.39	6.30	6.32	6.32	-0.16%	177,022
Mar 30, 2026	6.40	6.40	6.31	6.33	6.33	-0.47%	110,437
Mar 29, 2026	6.40	6.44	6.36	6.36	6.36	-0.47%	138,903
Mar 26, 2026	6.38	6.45	6.30	6.39	6.39	0.63%	120,520
Mar 25, 2026	6.20	6.39	6.20	6.35	6.35	2.25%	102,031
Mar 24, 2026	6.25	6.31	6.16	6.21	6.21	0.32%	224,144
Mar 16, 2026	6.13	6.20	5.98	6.19	6.19	0.81%	268,967
Mar 15, 2026	6.00	6.19	6.00	6.14	6.14	0.82%	201,745
Mar 12, 2026	6.06	6.09	5.97	6.09	6.09	0.33%	171,914
Mar 11, 2026	6.30	6.36	6.07	6.07	6.07	-3.19%	220,340
Mar 10, 2026	6.44	6.44	6.25	6.27	6.27	-2.18%	227,192
Mar 9, 2026	7.11	7.11	6.33	6.41	6.41	-0.93%	1,422,742
Mar 8, 2026	6.35	6.52	6.34	6.47	6.47	3.69%	145,179