TADAWUL:8180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	11.01	11.10	11.00	11.03	11.03	-	160,398
May 6, 2026	11.15	11.16	10.95	11.03	11.03	-0.72%	271,727
May 5, 2026	11.35	11.41	11.00	11.11	11.11	-2.97%	741,763
May 4, 2026	11.00	11.45	10.95	11.45	11.45	9.99%	1,851,049
May 3, 2026	10.33	10.67	10.33	10.41	10.41	0.39%	373,260
Apr 30, 2026	10.44	10.44	10.31	10.37	10.37	-0.29%	55,159
Apr 29, 2026	10.30	10.40	10.28	10.40	10.40	1.27%	78,472
Apr 28, 2026	10.43	10.43	10.25	10.27	10.27	-0.29%	95,011
Apr 27, 2026	10.32	10.58	10.24	10.30	10.30	-	387,330
Apr 26, 2026	10.20	10.38	10.20	10.30	10.30	0.78%	144,952
Apr 23, 2026	10.33	10.39	10.14	10.22	10.22	-1.06%	255,014
Apr 22, 2026	10.03	10.43	10.00	10.33	10.33	3.09%	736,684
Apr 21, 2026	10.10	10.13	10.02	10.02	10.02	-0.30%	79,467
Apr 20, 2026	10.30	10.30	10.05	10.05	10.05	-2.33%	121,838
Apr 19, 2026	10.18	10.30	10.15	10.29	10.29	1.18%	154,119
Apr 16, 2026	10.27	10.27	10.14	10.17	10.17	-0.59%	123,295
Apr 15, 2026	10.22	10.40	10.19	10.23	10.23	0.79%	324,615
Apr 14, 2026	10.10	10.20	10.07	10.15	10.15	1.10%	124,698
Apr 13, 2026	10.11	10.15	9.96	10.04	10.04	-0.79%	118,930
Apr 12, 2026	9.92	10.15	9.92	10.12	10.12	1.20%	196,866
Apr 9, 2026	10.15	10.15	9.87	10.00	10.00	-1.48%	227,973
Apr 8, 2026	9.60	10.18	9.60	10.15	10.15	8.21%	474,778
Apr 7, 2026	9.87	9.87	9.29	9.38	9.38	-5.06%	165,616
Apr 6, 2026	9.96	10.07	9.85	9.88	9.88	-1.10%	174,997
Apr 5, 2026	10.08	10.25	9.99	9.99	9.99	1.83%	358,802
Apr 2, 2026	9.54	10.07	9.36	9.81	9.81	4.36%	574,974
Apr 1, 2026	9.25	9.50	9.24	9.40	9.40	1.62%	193,341
Mar 31, 2026	9.16	9.37	9.15	9.25	9.25	1.31%	109,573
Mar 30, 2026	9.31	9.31	9.13	9.13	9.13	-1.40%	85,529
Mar 29, 2026	9.44	9.54	9.26	9.26	9.26	-2.94%	114,288