TADAWUL:8230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	50.25	52.70	49.82	51.15	51.15	1.79%	1,019,955
Jul 22, 2026	49.30	50.50	48.22	50.25	50.25	1.84%	479,196
Jul 21, 2026	49.20	49.86	48.72	49.34	49.34	0.73%	294,220
Jul 20, 2026	49.52	49.58	48.86	48.98	48.98	-1.29%	204,647
Jul 19, 2026	49.10	50.00	48.50	49.62	49.62	-0.12%	205,423
Jul 16, 2026	49.70	50.15	49.32	49.68	49.68	-0.04%	203,851
Jul 15, 2026	51.55	51.55	49.70	49.70	49.70	-2.17%	269,757
Jul 14, 2026	51.10	51.30	50.75	50.80	50.80	-0.88%	171,833
Jul 13, 2026	51.70	51.80	51.20	51.25	51.25	-0.58%	216,928
Jul 12, 2026	50.90	52.00	50.90	51.55	51.55	0.10%	204,543
Jul 9, 2026	51.00	52.55	50.60	51.50	51.50	0.78%	403,216
Jul 8, 2026	52.80	52.80	50.95	51.10	51.10	-3.04%	336,427
Jul 7, 2026	53.25	53.50	52.60	52.70	52.70	-0.85%	258,687
Jul 6, 2026	52.25	53.25	52.05	53.15	53.15	1.72%	309,631
Jul 5, 2026	52.50	52.70	51.80	52.25	52.25	-0.29%	150,444
Jul 2, 2026	52.50	55.00	52.20	52.40	52.40	0.58%	844,202
Jul 1, 2026	52.00	52.75	51.95	52.10	52.10	0.39%	277,545
Jun 30, 2026	53.00	53.20	51.90	51.90	51.90	-2.08%	279,966
Jun 29, 2026	53.50	53.90	52.40	53.00	53.00	-1.94%	359,684
Jun 28, 2026	53.85	55.30	53.70	54.05	54.05	-0.09%	391,979
Jun 25, 2026	54.80	54.80	53.75	54.10	54.10	-2.17%	358,987
Jun 24, 2026	56.00	57.10	55.30	55.30	55.30	-4.41%	552,921
Jun 23, 2026	58.65	59.70	57.75	57.85	57.85	-1.45%	652,714
Jun 22, 2026	60.20	61.95	57.35	58.70	58.70	1.03%	957,404
Jun 21, 2026	59.80	60.20	57.50	58.10	58.10	-2.35%	687,352
Jun 18, 2026	58.65	59.50	58.10	59.50	59.50	1.54%	1,192,576
Jun 17, 2026	59.20	59.50	57.75	58.60	58.60	-0.76%	636,748
Jun 16, 2026	58.55	60.00	58.55	59.05	59.05	0.08%	403,678
Jun 15, 2026	60.50	61.00	58.75	59.00	59.00	-2.16%	450,356
Jun 14, 2026	59.15	60.95	59.15	60.30	60.30	2.12%	510,522
Jun 11, 2026	58.25	59.25	58.20	59.05	59.05	0.85%	345,150
Jun 10, 2026	58.05	59.50	57.90	58.55	58.55	0.77%	822,528
Jun 9, 2026	57.00	58.50	56.80	58.10	58.10	2.02%	785,964
Jun 8, 2026	56.30	57.15	56.00	56.95	56.95	0.98%	376,614
Jun 7, 2026	56.85	56.95	55.65	56.40	56.40	-1.31%	261,118
Jun 4, 2026	56.85	57.30	56.50	57.15	57.15	1.06%	549,410
Jun 3, 2026	56.40	56.95	56.05	56.55	56.55	-0.09%	234,580
Jun 2, 2026	56.80	56.80	56.05	56.60	56.60	-0.26%	332,058
Jun 1, 2026	54.35	57.20	54.30	56.75	56.75	4.42%	772,050
May 31, 2026	53.50	54.75	53.25	54.35	54.35	2.64%	583,654
May 21, 2026	51.70	53.40	51.05	52.95	52.95	3.32%	809,102
May 20, 2026	51.00	51.45	50.50	51.25	51.25	0.49%	205,182
May 19, 2026	51.50	51.55	50.75	51.00	51.00	-0.78%	232,722
May 18, 2026	51.20	52.65	50.75	51.40	51.40	0.59%	441,986
May 17, 2026	51.55	52.55	50.75	51.10	51.10	-1.06%	247,120
May 14, 2026	51.50	52.45	51.00	51.65	51.65	0.78%	387,682
May 13, 2026	51.95	52.00	51.25	51.25	51.25	-1.63%	284,726
May 12, 2026	53.40	53.60	51.90	52.10	52.10	-2.34%	364,436
May 11, 2026	53.35	54.45	53.05	53.35	53.35	0.19%	495,122
May 10, 2026	53.40	53.75	53.05	53.25	53.25	-0.28%	187,690