TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.28	18.37	18.14	18.17	18.17	-0.55%	101,750
May 20, 2026	18.30	18.45	18.19	18.27	18.27	0.22%	155,245
May 19, 2026	18.22	18.40	18.18	18.23	18.23	0.50%	116,007
May 18, 2026	18.37	18.50	18.12	18.14	18.14	-1.95%	132,759
May 17, 2026	18.47	18.97	18.47	18.50	18.50	0.16%	246,699
May 14, 2026	18.68	19.00	18.19	18.47	18.47	0.16%	312,756
May 13, 2026	18.20	19.10	18.19	18.44	18.44	1.32%	457,385
May 12, 2026	18.67	18.67	18.10	18.20	18.20	-1.62%	118,155
May 11, 2026	18.65	18.78	18.50	18.50	18.50	-0.59%	137,993
May 10, 2026	18.75	18.92	18.56	18.61	18.61	0.43%	162,918
May 7, 2026	18.85	18.86	18.48	18.53	18.53	-1.49%	270,317
May 6, 2026	18.63	19.48	18.63	18.81	18.81	0.05%	393,644
May 5, 2026	19.20	19.40	18.35	18.80	18.80	-2.03%	460,965
May 4, 2026	19.00	19.60	18.94	19.19	19.19	1.64%	758,072
May 3, 2026	18.55	19.14	18.50	18.88	18.88	1.94%	523,201
Apr 30, 2026	18.60	18.68	18.46	18.52	18.52	-0.43%	115,442
Apr 29, 2026	18.55	18.65	18.37	18.60	18.60	0.27%	175,763
Apr 28, 2026	18.52	18.63	18.30	18.55	18.55	0.71%	233,003
Apr 27, 2026	18.42	18.65	18.31	18.42	18.42	0.38%	263,671
Apr 26, 2026	18.40	18.58	18.30	18.35	18.35	-0.27%	162,798
Apr 23, 2026	18.57	19.05	18.40	18.40	18.40	-0.92%	298,865
Apr 22, 2026	18.50	18.94	18.30	18.57	18.57	-0.27%	232,686
Apr 21, 2026	18.70	18.80	18.42	18.62	18.62	0.05%	202,611
Apr 20, 2026	19.11	19.14	18.61	18.61	18.61	-2.51%	326,604
Apr 19, 2026	18.93	19.57	18.87	19.09	19.09	0.85%	592,436
Apr 16, 2026	19.00	19.12	18.80	18.93	18.93	-0.47%	418,242
Apr 15, 2026	18.90	19.18	18.67	19.02	19.02	1.71%	730,285
Apr 14, 2026	18.75	18.99	18.61	18.70	18.70	1.03%	478,351
Apr 13, 2026	18.54	18.79	18.36	18.51	18.51	-0.75%	354,597
Apr 12, 2026	18.70	19.12	18.46	18.65	18.65	-0.16%	334,459
Apr 9, 2026	18.99	19.18	18.46	18.68	18.68	-1.68%	680,564
Apr 8, 2026	18.75	19.35	18.30	19.00	19.00	6.80%	968,370
Apr 7, 2026	18.50	18.79	17.58	17.79	17.79	-2.73%	729,648
Apr 6, 2026	19.09	19.69	18.24	18.29	18.29	-4.19%	1,046,450
Apr 5, 2026	17.99	19.16	17.88	19.09	19.09	7.25%	1,366,440
Apr 2, 2026	16.89	18.17	16.50	17.80	17.80	7.16%	2,108,188
Apr 1, 2026	16.20	16.85	16.20	16.61	16.61	2.78%	930,548
Mar 31, 2026	15.94	16.19	15.74	16.16	16.16	1.38%	410,366
Mar 30, 2026	16.21	16.21	15.91	15.94	15.94	-1.42%	303,691
Mar 29, 2026	16.22	16.49	16.00	16.17	16.17	-0.80%	316,159
Mar 26, 2026	16.38	16.45	16.17	16.30	16.30	-0.49%	355,193
Mar 25, 2026	16.52	16.85	16.20	16.38	16.38	0.55%	740,532
Mar 24, 2026	16.70	16.90	16.25	16.29	16.29	-2.16%	253,999
Mar 16, 2026	16.59	16.80	16.17	16.65	16.65	-0.89%	418,816
Mar 15, 2026	16.63	16.80	16.30	16.80	16.80	1.02%	196,051
Mar 12, 2026	17.10	17.10	16.27	16.63	16.63	-0.42%	249,771
Mar 11, 2026	16.80	16.95	16.12	16.70	16.70	-0.95%	463,343
Mar 10, 2026	16.89	17.08	16.51	16.86	16.86	1.44%	311,477
Mar 9, 2026	17.55	17.80	16.60	16.62	16.62	-5.03%	793,438
Mar 8, 2026	16.90	17.76	16.85	17.50	17.50	5.04%	594,117