TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	23.95	24.49	23.55	23.70	23.70	0.85%	930,899
Jan 18, 2026	22.70	23.80	22.50	23.50	23.50	6.33%	935,639
Jan 15, 2026	22.30	22.69	22.10	22.10	22.10	-2.86%	337,640
Jan 14, 2026	22.91	23.35	22.42	22.75	22.75	-1.26%	688,044
Jan 13, 2026	21.48	23.37	21.09	23.04	23.04	8.27%	1,248,539
Jan 12, 2026	21.10	21.40	21.10	21.28	21.28	0.52%	399,252
Jan 11, 2026	20.89	21.50	20.59	21.17	21.17	3.27%	729,047
Jan 8, 2026	21.11	21.80	20.50	20.50	20.50	-1.68%	1,204,964
Jan 7, 2026	20.00	21.45	20.00	20.85	20.85	6.92%	1,439,075
Jan 6, 2026	20.12	20.12	19.00	19.50	19.50	-1.52%	291,879
Jan 5, 2026	20.30	21.00	19.73	19.80	19.80	-1.59%	520,053
Jan 4, 2026	20.91	20.91	20.00	20.12	20.12	-3.45%	402,445
Jan 1, 2026	21.30	21.58	20.82	20.84	20.84	-0.57%	379,134
Dec 31, 2025	20.60	21.99	20.60	20.96	20.96	3.76%	1,053,521
Dec 30, 2025	20.12	21.63	19.82	20.20	20.20	2.69%	1,435,105
Dec 29, 2025	18.78	19.97	18.45	19.67	19.67	4.63%	524,625
Dec 28, 2025	20.08	20.21	18.50	18.80	18.80	-6.37%	458,746
Dec 25, 2025	20.45	20.58	20.00	20.08	20.08	-1.76%	184,439
Dec 24, 2025	21.06	21.06	20.35	20.44	20.44	-2.53%	179,910
Dec 23, 2025	20.70	22.00	20.61	20.97	20.97	0.82%	433,822
Dec 22, 2025	21.14	21.14	20.67	20.80	20.80	-0.95%	166,581
Dec 21, 2025	21.30	21.53	20.95	21.00	21.00	-0.33%	146,524
Dec 18, 2025	21.03	21.20	20.66	21.07	21.07	-0.47%	223,377
Dec 17, 2025	20.66	21.29	20.61	21.17	21.17	2.47%	404,710
Dec 16, 2025	21.98	21.98	20.40	20.66	20.66	-5.40%	641,948
Dec 15, 2025	22.40	22.62	21.81	21.84	21.84	-2.50%	350,496
Dec 14, 2025	23.65	23.77	22.40	22.40	22.40	-5.72%	306,312
Dec 11, 2025	24.40	24.40	23.68	23.76	23.76	-1.61%	175,930
Dec 10, 2025	23.90	24.24	23.90	24.15	24.15	0.71%	249,270
Dec 9, 2025	24.40	24.40	23.81	23.98	23.98	-1.72%	404,808
Dec 8, 2025	24.66	24.66	24.25	24.40	24.40	-0.89%	139,525
Dec 7, 2025	25.00	25.18	24.56	24.62	24.62	-1.52%	136,248
Dec 4, 2025	24.92	25.20	24.80	25.00	25.00	0.56%	182,337
Dec 3, 2025	24.90	25.32	24.60	24.86	24.86	1.06%	298,294
Dec 2, 2025	25.74	26.10	24.48	24.60	24.60	-4.73%	275,971
Dec 1, 2025	25.90	26.48	25.76	25.82	25.82	-0.23%	147,266
Nov 30, 2025	27.00	27.04	25.74	25.88	25.88	-3.79%	113,449
Nov 27, 2025	26.72	27.40	26.42	26.90	26.90	0.98%	88,699
Nov 26, 2025	27.00	27.06	26.16	26.64	26.64	-1.55%	200,195
Nov 25, 2025	27.50	28.04	27.06	27.06	27.06	-2.87%	81,268
Nov 24, 2025	27.98	28.00	27.60	27.86	27.86	-0.50%	128,487
Nov 23, 2025	28.72	29.10	27.88	28.00	28.00	-2.98%	200,882
Nov 20, 2025	28.78	29.18	28.78	28.86	28.86	0.28%	73,028
Nov 19, 2025	28.60	29.50	28.34	28.78	28.78	1.55%	292,941
Nov 18, 2025	28.70	28.90	28.20	28.34	28.34	-1.87%	202,767
Nov 17, 2025	29.10	29.68	28.80	28.88	28.88	-1.30%	175,764
Nov 16, 2025	29.68	29.84	28.82	29.26	29.26	-1.42%	129,558
Nov 13, 2025	30.18	30.46	29.68	29.68	29.68	-1.92%	190,194
Nov 12, 2025	30.96	31.26	30.14	30.26	30.26	-0.92%	329,146
Nov 11, 2025	30.12	30.86	30.00	30.54	30.54	1.80%	239,806