TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.74	11.86	11.37	11.60	-	-2.36%	247,337
Mar 2, 2026	12.00	12.06	11.61	11.88	11.88	-0.17%	375,096
Mar 1, 2026	12.05	12.37	11.70	11.90	11.90	-1.65%	174,675
Feb 26, 2026	11.93	12.22	11.86	12.10	12.10	1.42%	279,835
Feb 25, 2026	12.08	12.13	11.80	11.93	11.93	-0.33%	204,164
Feb 24, 2026	12.01	12.23	11.88	11.97	11.97	-1.24%	258,156
Feb 23, 2026	12.50	12.65	12.06	12.12	12.12	-2.73%	159,412
Feb 19, 2026	12.93	12.94	12.30	12.46	12.46	-3.63%	212,426
Feb 18, 2026	12.86	13.06	12.76	12.93	12.93	-	160,782
Feb 17, 2026	13.17	13.17	12.82	12.93	12.93	-2.12%	220,771
Feb 16, 2026	13.47	13.47	13.15	13.21	13.21	-2.00%	184,080
Feb 15, 2026	13.50	13.54	13.37	13.48	13.48	0.75%	107,628
Feb 12, 2026	13.53	13.65	13.35	13.38	13.38	-0.82%	391,557
Feb 11, 2026	13.58	13.58	13.29	13.49	13.49	-0.66%	194,440
Feb 10, 2026	13.65	13.66	13.54	13.58	13.58	-0.51%	58,277
Feb 9, 2026	13.73	13.83	13.51	13.65	13.65	-0.80%	195,050
Feb 8, 2026	13.40	13.81	13.40	13.76	13.76	1.93%	187,720
Feb 5, 2026	13.68	13.75	13.36	13.50	13.50	-1.24%	172,166
Feb 4, 2026	13.84	13.91	13.65	13.67	13.67	-1.80%	125,565
Feb 3, 2026	13.88	14.00	13.81	13.92	13.92	0.29%	227,303
Feb 2, 2026	13.96	14.00	13.64	13.88	13.88	1.39%	301,704
Feb 1, 2026	13.47	14.00	13.36	13.69	13.69	1.41%	595,638
Jan 29, 2026	13.55	13.60	13.39	13.50	13.50	-0.37%	210,379
Jan 28, 2026	13.66	13.70	13.47	13.55	13.55	0.07%	208,096
Jan 27, 2026	13.56	13.68	13.47	13.54	13.54	-0.15%	203,700
Jan 26, 2026	13.72	13.77	13.42	13.56	13.56	-1.31%	225,516
Jan 25, 2026	13.76	13.97	13.66	13.74	13.74	-0.07%	118,012
Jan 22, 2026	13.98	14.09	13.75	13.75	13.75	-2.14%	345,474
Jan 21, 2026	13.20	14.08	13.05	14.05	14.05	8.91%	899,879
Jan 20, 2026	13.00	13.08	12.88	12.90	12.90	-0.92%	111,788
Jan 19, 2026	13.17	13.42	13.02	13.02	13.02	-0.08%	222,192
Jan 18, 2026	12.86	13.15	12.86	13.03	13.03	2.12%	74,907
Jan 15, 2026	12.90	12.97	12.71	12.76	12.76	-1.62%	114,909
Jan 14, 2026	13.25	13.29	12.90	12.97	12.97	-2.11%	214,332
Jan 13, 2026	13.10	13.30	12.87	13.25	13.25	1.45%	189,961
Jan 12, 2026	13.03	13.28	13.02	13.06	13.06	0.23%	146,635
Jan 11, 2026	12.74	13.10	12.74	13.03	13.03	2.68%	101,379
Jan 8, 2026	13.05	13.05	12.66	12.69	12.69	-2.38%	142,999
Jan 7, 2026	12.75	13.03	12.66	13.00	13.00	5.69%	245,169
Jan 6, 2026	12.53	12.69	12.30	12.30	12.30	-1.68%	104,534
Jan 5, 2026	12.86	12.95	12.51	12.51	12.51	-1.96%	194,123
Jan 4, 2026	13.00	13.06	12.65	12.76	12.76	-1.47%	182,144
Jan 1, 2026	12.71	13.18	12.71	12.95	12.95	1.81%	143,465
Dec 31, 2025	12.56	12.80	12.54	12.72	12.72	3.33%	179,347
Dec 30, 2025	12.57	12.85	12.31	12.31	12.31	-3.30%	223,133
Dec 29, 2025	12.48	12.77	12.27	12.73	12.73	3.08%	174,908
Dec 28, 2025	12.69	12.69	12.25	12.35	12.35	-2.68%	120,396
Dec 25, 2025	12.61	12.74	12.61	12.69	12.69	0.24%	32,001
Dec 24, 2025	12.88	12.92	12.56	12.66	12.66	-1.71%	204,448
Dec 23, 2025	12.92	13.02	12.81	12.88	12.88	-0.23%	112,260