TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.02	17.10	16.68	16.71	16.71	-1.76%	101,469
Sep 22, 2026	16.85	17.09	16.83	17.01	17.01	1.13%	128,506
Sep 21, 2026	17.10	17.20	16.81	16.82	16.82	-1.18%	159,355
Sep 20, 2026	17.80	17.80	17.02	17.02	17.02	-4.70%	204,876
Sep 17, 2026	17.60	18.15	17.59	17.86	17.86	1.13%	321,249
Sep 16, 2026	17.89	18.03	17.50	17.66	17.66	-1.29%	130,163
Sep 15, 2026	18.53	18.53	17.86	17.89	17.89	-3.71%	263,892
Sep 14, 2026	18.53	18.75	18.42	18.58	18.58	-0.48%	247,658
Sep 13, 2026	18.80	19.00	18.50	18.67	18.67	-0.32%	383,148
Sep 10, 2026	18.72	19.49	18.70	18.73	18.73	0.86%	1,378,715
Sep 9, 2026	18.59	19.05	18.54	18.57	18.57	-0.11%	249,189
Sep 8, 2026	18.70	18.80	18.58	18.59	18.59	-0.85%	92,582
Sep 7, 2026	18.80	18.80	18.52	18.75	18.75	0.70%	184,339
Sep 6, 2026	18.80	19.07	18.58	18.62	18.62	-0.64%	178,718
Sep 3, 2026	18.31	18.78	18.31	18.74	18.74	2.01%	172,645
Sep 2, 2026	18.40	18.47	18.28	18.37	18.37	-0.11%	124,435
Sep 1, 2026	18.50	18.56	18.26	18.39	18.39	-0.22%	113,421
Aug 31, 2026	18.72	18.72	18.35	18.43	18.43	-1.55%	151,019
Aug 30, 2026	18.80	19.09	18.70	18.72	18.72	-0.95%	153,534
Aug 27, 2026	19.15	19.15	18.70	18.90	18.90	0.37%	349,421
Aug 26, 2026	18.36	19.30	18.36	18.83	18.83	1.89%	671,370
Aug 25, 2026	18.60	18.89	18.41	18.48	18.48	-0.65%	249,637
Aug 24, 2026	18.05	18.60	18.00	18.60	18.60	2.93%	389,251
Aug 23, 2026	17.99	18.19	17.99	18.07	18.07	0.11%	95,919
Aug 20, 2026	18.24	18.25	17.98	18.05	18.05	-1.04%	146,783
Aug 19, 2026	18.19	18.62	18.10	18.24	18.24	0.44%	187,959
Aug 18, 2026	18.48	18.48	18.13	18.16	18.16	-0.66%	116,022
Aug 17, 2026	18.27	18.49	18.20	18.28	18.28	0.05%	107,024
Aug 16, 2026	18.10	18.60	18.09	18.27	18.27	1.11%	190,976
Aug 13, 2026	18.15	18.27	17.99	18.07	18.07	-0.44%	104,013
Aug 12, 2026	18.24	18.49	17.87	18.15	18.15	1.11%	215,730
Aug 11, 2026	18.40	18.40	17.90	17.95	17.95	-1.64%	293,379
Aug 10, 2026	17.81	19.08	17.77	18.25	18.25	2.64%	778,160
Aug 9, 2026	17.07	17.99	17.07	17.78	17.78	1.83%	256,499
Aug 6, 2026	17.87	17.87	17.39	17.46	17.46	-1.36%	129,848
Aug 5, 2026	17.60	17.91	17.45	17.70	17.70	0.68%	250,870
Aug 4, 2026	17.40	17.63	17.13	17.58	17.58	3.17%	192,854
Aug 3, 2026	16.71	17.20	16.71	17.04	17.04	2.22%	174,065
Aug 2, 2026	16.60	16.74	16.32	16.67	16.67	1.09%	120,086
Jul 30, 2026	16.50	16.53	16.30	16.49	16.49	0.24%	96,803
Jul 29, 2026	17.00	17.00	16.42	16.45	16.45	-2.89%	244,825
Jul 28, 2026	17.47	17.47	16.80	16.94	16.94	-3.03%	205,720
Jul 27, 2026	17.77	17.77	17.36	17.47	17.47	-0.63%	153,088
Jul 26, 2026	17.90	18.14	17.57	17.58	17.58	0.92%	270,862
Jul 23, 2026	17.69	17.69	17.33	17.42	17.42	0.11%	100,484
Jul 22, 2026	17.53	17.69	17.33	17.40	17.40	-0.63%	111,615
Jul 21, 2026	17.69	17.75	17.50	17.51	17.51	-0.45%	141,454
Jul 20, 2026	17.61	17.78	17.51	17.59	17.59	-0.11%	76,262
Jul 19, 2026	17.79	17.89	17.50	17.61	17.61	-1.40%	122,852
Jul 16, 2026	18.15	18.19	17.79	17.86	17.86	-1.87%	284,297