TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	20.12	21.63	19.82	20.55	20.55	4.47%	1,278,470
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
Nov 10, 2025	30.30	30.30	29.94	30.00	30.00	-0.20%	84,067
Nov 9, 2025	30.00	30.70	30.00	30.06	30.06	1.21%	186,762
Nov 6, 2025	29.96	30.10	29.64	29.70	29.70	-0.54%	104,606
Nov 5, 2025	29.70	30.12	29.14	29.86	29.86	0.27%	219,640
Nov 4, 2025	31.20	31.30	29.78	29.78	29.78	-4.55%	273,694
Nov 3, 2025	32.10	32.24	30.68	31.20	31.20	-2.80%	360,740
Nov 2, 2025	32.10	32.64	31.96	32.10	32.10	-	200,290
Oct 30, 2025	32.00	32.76	31.92	32.10	32.10	-0.19%	306,881
Oct 29, 2025	32.20	32.60	31.74	32.16	32.16	-0.62%	127,720
Oct 28, 2025	32.92	32.94	32.36	32.36	32.36	-0.61%	171,670
Oct 27, 2025	32.00	32.92	32.00	32.56	32.56	1.50%	417,545
Oct 26, 2025	31.90	32.56	31.72	32.08	32.08	0.82%	331,622
Oct 23, 2025	32.80	33.00	31.52	31.82	31.82	-3.11%	816,606
Oct 22, 2025	29.78	32.86	29.70	32.84	32.84	9.91%	1,457,090