TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	18.70	18.76	18.14	18.20	18.20	-2.05%	173,250
Jul 14, 2026	18.75	18.85	18.46	18.58	18.58	-0.64%	213,972
Jul 13, 2026	18.80	19.06	18.62	18.70	18.70	-0.32%	320,630
Jul 12, 2026	18.88	18.96	18.60	18.76	18.76	1.41%	201,803
Jul 9, 2026	18.48	18.64	18.31	18.50	18.50	0.11%	115,279
Jul 8, 2026	18.82	18.98	18.40	18.48	18.48	-1.91%	257,249
Jul 7, 2026	18.80	19.07	18.77	18.84	18.84	0.16%	247,955
Jul 6, 2026	19.22	19.22	18.72	18.81	18.81	-2.13%	299,748
Jul 5, 2026	19.90	19.99	19.16	19.22	19.22	-3.17%	405,476
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