TADAWUL:8180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	11.26	11.26	10.99	11.08	11.08	-0.89%	146,207
Jul 22, 2026	11.08	11.18	10.98	11.18	11.18	0.99%	69,861
Jul 21, 2026	11.20	11.26	10.97	11.07	11.07	-0.45%	119,864
Jul 20, 2026	11.20	11.32	11.12	11.12	11.12	-1.51%	66,677
Jul 19, 2026	11.11	11.43	11.11	11.29	11.29	-0.53%	105,886
Jul 16, 2026	11.22	11.39	11.17	11.35	11.35	1.25%	129,474
Jul 15, 2026	11.41	11.60	11.18	11.21	11.21	-1.84%	156,271
Jul 14, 2026	11.54	11.69	11.42	11.42	11.42	-1.04%	132,275
Jul 13, 2026	11.53	11.83	11.50	11.54	11.54	-0.09%	191,128
Jul 12, 2026	11.50	11.75	11.44	11.55	11.55	0.70%	168,224
Jul 9, 2026	11.41	11.64	11.38	11.47	11.47	0.17%	104,919
Jul 8, 2026	11.54	11.64	11.38	11.45	11.45	-2.22%	175,999
Jul 7, 2026	11.63	11.95	11.60	11.71	11.71	0.69%	224,821
Jul 6, 2026	11.76	11.78	11.58	11.63	11.63	-1.27%	171,954
Jul 5, 2026	12.10	12.16	11.74	11.78	11.78	-1.92%	406,117
Jul 2, 2026	11.85	12.24	11.85	12.01	12.01	1.35%	549,510
Jul 1, 2026	11.79	11.96	11.65	11.85	11.85	0.51%	389,143
Jun 30, 2026	11.50	12.10	11.50	11.79	11.79	1.64%	622,484
Jun 29, 2026	11.96	11.96	11.45	11.60	11.60	-1.36%	584,835
Jun 28, 2026	11.32	12.14	11.26	11.76	11.76	2.08%	1,118,982
Jun 25, 2026	11.78	11.78	11.52	11.52	11.52	-2.12%	199,163
Jun 24, 2026	11.63	11.78	11.62	11.77	11.77	1.20%	133,834
Jun 23, 2026	11.84	11.92	11.63	11.63	11.63	-2.10%	164,967
Jun 22, 2026	12.02	12.02	11.84	11.88	11.88	-1.00%	143,419
Jun 21, 2026	11.98	12.26	11.88	12.00	12.00	-0.33%	273,140
Jun 18, 2026	11.98	12.14	11.93	12.04	12.04	-0.50%	231,298
Jun 17, 2026	12.60	12.70	12.00	12.10	12.10	-1.31%	759,179
Jun 16, 2026	12.18	12.61	11.98	12.26	12.26	3.55%	1,491,716
Jun 15, 2026	12.05	12.15	11.84	11.84	11.84	-1.58%	332,687
Jun 14, 2026	11.67	12.22	11.67	12.03	12.03	3.35%	791,209
Jun 11, 2026	11.22	11.70	11.15	11.64	11.64	4.21%	943,802
Jun 10, 2026	11.28	11.40	11.13	11.17	11.17	0.18%	351,129
Jun 9, 2026	10.85	11.50	10.85	11.15	11.15	2.86%	726,406
Jun 8, 2026	10.61	10.85	10.51	10.84	10.84	1.31%	234,264
Jun 7, 2026	10.69	10.90	10.59	10.70	10.70	-0.09%	201,920
Jun 4, 2026	10.75	10.84	10.60	10.71	10.71	0.37%	345,722
Jun 3, 2026	10.84	11.12	10.61	10.67	10.67	-1.57%	616,124
Jun 2, 2026	10.98	11.03	10.78	10.84	10.84	-1.19%	379,517
Jun 1, 2026	11.26	11.27	10.93	10.97	10.97	-0.72%	396,216
May 31, 2026	10.97	11.24	10.96	11.05	11.05	0.73%	114,523
May 21, 2026	11.29	11.29	10.85	10.97	10.97	0.64%	163,588
May 20, 2026	11.22	11.27	10.80	10.90	10.90	-2.68%	283,326
May 19, 2026	11.27	11.69	11.18	11.20	11.20	0.18%	689,854
May 18, 2026	11.14	11.46	11.14	11.18	11.18	-1.32%	317,822
May 17, 2026	10.96	11.69	10.96	11.33	11.33	3.00%	877,144
May 14, 2026	11.01	11.19	10.97	11.00	11.00	-	285,060
May 13, 2026	10.68	11.31	10.66	11.00	11.00	4.27%	1,198,516
May 12, 2026	11.01	11.05	10.55	10.55	10.55	-4.18%	238,855
May 11, 2026	11.03	11.07	10.97	11.01	11.01	-0.18%	151,048
May 10, 2026	11.00	11.15	10.95	11.03	11.03	-	352,909