TADAWUL:8180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	11.30	11.34	11.15	11.17	11.17	-0.80%	283,357
Nov 17, 2025	11.25	11.75	11.12	11.26	11.26	1.81%	751,376
Nov 16, 2025	11.41	11.48	11.06	11.06	11.06	-2.90%	176,241
Nov 13, 2025	11.58	11.58	11.29	11.39	11.39	-1.04%	154,032
Nov 12, 2025	11.57	11.59	11.33	11.51	11.51	0.52%	166,387
Nov 11, 2025	11.42	11.55	11.29	11.45	11.45	0.44%	253,550
Nov 10, 2025	11.48	11.69	11.34	11.40	11.40	-0.44%	299,235
Nov 9, 2025	10.84	11.59	10.84	11.45	11.45	-0.17%	374,715
Nov 6, 2025	11.84	11.84	11.41	11.47	11.47	-0.69%	151,093
Nov 5, 2025	11.90	11.90	11.40	11.55	11.55	-3.75%	353,332
Nov 4, 2025	12.33	12.39	11.90	12.00	12.00	-2.68%	364,061
Nov 3, 2025	12.58	12.63	12.30	12.33	12.33	-1.67%	233,267
Nov 2, 2025	12.20	13.09	12.20	12.54	12.54	2.96%	1,214,303
Oct 30, 2025	12.28	12.37	12.18	12.18	12.18	0.08%	290,323
Oct 29, 2025	12.32	12.33	12.17	12.17	12.17	-0.57%	80,893
Oct 28, 2025	12.35	12.43	12.24	12.24	12.24	-1.05%	94,426
Oct 27, 2025	12.33	12.52	12.31	12.37	12.37	0.65%	216,060
Oct 26, 2025	12.25	12.40	12.20	12.29	12.29	0.82%	94,497
Oct 23, 2025	12.40	12.40	12.16	12.19	12.19	-1.30%	141,640
Oct 22, 2025	12.33	12.45	12.30	12.35	12.35	-0.24%	196,828
Oct 21, 2025	12.44	12.56	12.38	12.38	12.38	-2.21%	193,886
Oct 20, 2025	12.78	12.92	12.50	12.66	12.66	-0.39%	298,698
Oct 19, 2025	12.63	12.90	12.62	12.71	12.71	0.16%	165,944
Oct 16, 2025	12.80	12.80	12.68	12.69	12.69	-0.24%	155,726
Oct 15, 2025	12.72	12.88	12.68	12.72	12.72	0.16%	251,909
Oct 14, 2025	12.87	12.98	12.70	12.70	12.70	-1.32%	187,559
Oct 13, 2025	12.83	12.93	12.80	12.87	12.87	0.94%	185,901
Oct 12, 2025	12.72	12.91	12.65	12.75	12.75	-1.62%	196,068
Oct 9, 2025	12.91	12.98	12.81	12.96	12.96	-	204,441
Oct 8, 2025	13.22	13.22	12.94	12.96	12.96	-1.89%	321,541
Oct 7, 2025	13.30	13.43	13.16	13.21	13.21	-0.60%	410,751
Oct 6, 2025	13.04	13.50	13.04	13.29	13.29	1.76%	796,437
Oct 5, 2025	13.07	13.16	13.03	13.06	13.06	-0.08%	212,692
Oct 2, 2025	13.31	13.37	13.01	13.07	13.07	-1.51%	492,567
Oct 1, 2025	13.35	13.52	13.26	13.27	13.27	-0.52%	315,650
Sep 30, 2025	13.22	13.40	13.13	13.34	13.34	0.91%	568,782
Sep 29, 2025	13.15	13.27	13.04	13.22	13.22	0.30%	469,525
Sep 28, 2025	13.45	13.59	13.17	13.18	13.18	-1.93%	575,556
Sep 25, 2025	13.40	13.72	13.25	13.44	13.44	1.13%	741,042
Sep 24, 2025	13.04	13.41	13.04	13.29	13.29	2.00%	349,376
Sep 22, 2025	13.26	13.37	13.03	13.03	13.03	-1.44%	340,335
Sep 21, 2025	13.01	13.52	12.97	13.22	13.22	1.54%	718,610
Sep 18, 2025	13.09	13.14	12.85	13.02	13.02	-0.08%	351,077
Sep 17, 2025	13.27	13.59	12.93	13.03	13.03	1.40%	754,003
Sep 16, 2025	12.86	12.99	12.59	12.85	12.85	-	483,535
Sep 15, 2025	12.46	13.18	12.32	12.85	12.85	3.88%	507,329
Sep 14, 2025	12.50	12.72	12.27	12.37	12.37	-1.04%	151,442
Sep 11, 2025	12.56	12.89	12.47	12.50	12.50	-0.48%	239,849
Sep 10, 2025	12.74	12.75	12.37	12.56	12.56	-1.34%	304,537
Sep 9, 2025	12.70	13.05	12.48	12.73	12.73	1.84%	625,557