TADAWUL:8180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.41	11.52	11.35	11.48	11.48	1.06%	65,543
Sep 2, 2026	11.44	11.45	11.30	11.36	11.36	-0.70%	99,991
Sep 1, 2026	11.41	11.64	11.41	11.44	11.44	-0.17%	150,367
Aug 31, 2026	11.56	11.59	11.40	11.46	11.46	-1.04%	235,092
Aug 30, 2026	11.62	11.92	11.55	11.58	11.58	-0.34%	276,014
Aug 27, 2026	11.90	11.92	11.62	11.62	11.62	-1.78%	602,980
Aug 26, 2026	11.40	12.23	11.36	11.83	11.83	3.86%	2,654,318
Aug 25, 2026	11.25	11.60	11.19	11.39	11.39	1.24%	443,730
Aug 24, 2026	11.18	11.36	11.15	11.25	11.25	0.63%	124,244
Aug 23, 2026	11.16	11.33	11.15	11.18	11.18	0.18%	83,984
Aug 20, 2026	11.29	11.29	11.15	11.16	11.16	-1.24%	108,067
Aug 19, 2026	11.27	11.57	11.23	11.30	11.30	-0.18%	252,445
Aug 18, 2026	11.25	11.45	11.23	11.32	11.32	0.62%	94,200
Aug 17, 2026	11.39	11.48	11.25	11.25	11.25	-1.23%	86,619
Aug 16, 2026	11.30	11.55	11.30	11.39	11.39	1.61%	84,427
Aug 13, 2026	11.30	11.40	11.21	11.21	11.21	-0.80%	110,438
Aug 12, 2026	11.34	11.40	11.25	11.30	11.30	-0.35%	120,891
Aug 11, 2026	11.43	11.74	11.34	11.34	11.34	-0.70%	550,123
Aug 10, 2026	11.28	11.50	11.18	11.42	11.42	1.51%	350,462
Aug 9, 2026	11.31	11.53	11.10	11.25	11.25	-0.44%	297,378
Aug 6, 2026	11.29	11.32	11.11	11.30	11.30	0.09%	104,017
Aug 5, 2026	11.11	11.50	11.08	11.29	11.29	1.62%	410,898
Aug 4, 2026	10.82	11.11	10.81	11.11	11.11	3.06%	182,175
Aug 3, 2026	10.50	10.88	10.50	10.78	10.78	2.67%	193,513
Aug 2, 2026	10.41	10.90	10.41	10.50	10.50	1.84%	185,226
Jul 30, 2026	10.29	10.45	10.22	10.31	10.31	0.19%	111,101
Jul 29, 2026	10.55	10.58	10.24	10.29	10.29	-2.00%	100,524
Jul 28, 2026	10.85	10.86	10.50	10.50	10.50	-3.58%	123,506
Jul 27, 2026	10.93	11.02	10.85	10.89	10.89	-0.82%	107,966
Jul 26, 2026	11.02	11.24	10.97	10.98	10.98	-0.90%	148,250
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