TADAWUL:8240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	14.08	14.30	13.86	14.00	14.00	1.45%	160,407
Nov 4, 2026	13.25	14.00	13.24	13.80	13.80	5.50%	340,679
Nov 3, 2026	13.14	13.30	12.83	13.08	13.08	-1.58%	183,048
Nov 2, 2026	13.58	13.66	13.13	13.29	13.29	0.38%	178,657
Nov 1, 2026	13.87	13.87	13.22	13.24	13.24	-4.54%	232,627
Oct 29, 2026	14.70	14.70	13.71	13.87	13.87	0.07%	244,488
Oct 28, 2026	13.95	14.15	13.60	13.86	13.86	0.95%	369,332
Oct 27, 2026	13.19	13.93	13.06	13.73	13.73	6.43%	289,459
Oct 26, 2026	12.12	13.10	12.00	12.90	12.90	4.96%	629,665
Oct 25, 2026	13.20	13.35	12.04	12.29	12.29	-6.89%	402,175
Oct 22, 2026	13.90	13.90	13.03	13.20	13.20	-5.04%	254,887
Oct 21, 2026	14.07	14.12	13.80	13.90	13.90	-0.22%	227,127
Oct 20, 2026	14.97	14.97	13.93	13.93	13.93	-6.13%	256,218
Oct 19, 2026	15.00	15.22	14.78	14.84	14.84	-1.72%	86,552
Oct 18, 2026	15.00	15.25	15.00	15.10	15.10	0.60%	95,926
Oct 15, 2026	15.20	15.25	14.92	15.01	15.01	-1.57%	101,428
Oct 14, 2026	15.76	15.76	15.20	15.25	15.25	-2.87%	124,819
Oct 13, 2026	15.71	15.81	15.63	15.70	15.70	0.58%	63,100
Oct 12, 2026	16.27	16.27	15.61	15.61	15.61	-1.82%	62,692
Oct 11, 2026	15.70	16.07	15.52	15.90	15.90	-1.24%	90,448
Oct 8, 2026	16.46	16.46	15.90	16.10	16.10	-1.53%	164,822
Oct 7, 2026	16.48	16.62	16.22	16.35	16.35	0.31%	187,439
Oct 6, 2026	16.10	16.46	15.96	16.30	16.30	1.56%	231,285
Oct 5, 2026	16.09	16.11	15.89	16.05	16.05	0.12%	195,904
Oct 4, 2026	15.86	16.36	15.86	16.03	16.03	1.07%	107,753
Oct 1, 2026	16.12	16.16	15.80	15.86	15.86	-1.49%	112,439
Sep 30, 2026	16.10	16.26	15.98	16.10	16.10	-	98,734
Sep 29, 2026	16.55	16.55	16.05	16.10	16.10	-2.54%	199,533
Sep 28, 2026	16.75	16.86	16.51	16.52	16.52	-1.37%	84,982
Sep 27, 2026	16.56	16.79	16.53	16.75	16.75	0.24%	106,917
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