TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.12	20.17	19.12	19.85	19.85	3.87%	1,095,413
Jul 1, 2026	19.03	19.40	18.79	19.11	19.11	0.31%	506,986
Jun 30, 2026	18.92	19.56	18.92	19.05	19.05	-0.26%	469,358
Jun 29, 2026	19.30	19.30	18.86	19.10	19.10	-0.57%	347,328
Jun 28, 2026	18.80	19.64	18.66	19.21	19.21	1.64%	566,721
Jun 25, 2026	19.30	19.39	18.88	18.90	18.90	-1.92%	239,803
Jun 24, 2026	19.47	19.59	19.22	19.27	19.27	-1.03%	236,519
Jun 23, 2026	19.80	19.96	19.43	19.47	19.47	-0.51%	555,077
Jun 22, 2026	19.56	19.76	19.25	19.57	19.57	0.15%	474,078
Jun 21, 2026	20.00	20.12	19.42	19.54	19.54	-2.10%	245,613
Jun 18, 2026	19.88	20.17	19.71	19.96	19.96	-0.10%	289,211
Jun 17, 2026	20.45	20.45	19.90	19.98	19.98	-1.62%	358,236
Jun 16, 2026	20.69	20.69	20.10	20.31	20.31	-1.22%	346,180
Jun 15, 2026	20.70	20.97	20.30	20.56	20.56	-0.63%	506,033
Jun 14, 2026	19.27	20.98	19.24	20.69	20.69	8.15%	1,581,860
Jun 11, 2026	18.75	19.81	18.61	19.13	19.13	1.49%	1,288,068
Jun 10, 2026	18.98	19.22	18.62	18.85	18.85	1.07%	704,950
Jun 9, 2026	18.20	19.00	18.20	18.65	18.65	3.10%	515,548
Jun 8, 2026	18.15	18.32	17.09	18.09	18.09	-1.63%	410,811
Jun 7, 2026	18.45	18.56	18.00	18.39	18.39	-0.27%	205,926
Jun 4, 2026	18.66	18.77	18.44	18.44	18.44	-1.18%	224,366
Jun 3, 2026	18.85	19.16	18.60	18.66	18.66	-0.69%	180,962
Jun 2, 2026	19.20	19.20	18.70	18.79	18.79	-1.36%	262,548
Jun 1, 2026	18.59	19.30	18.46	19.05	19.05	3.20%	719,104
May 31, 2026	18.13	18.65	18.13	18.46	18.46	1.60%	148,002
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