TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	13.20	13.20	12.91	12.91	12.91	-2.05%	141,642
Dec 21, 2025	13.00	13.34	13.00	13.18	13.18	1.54%	180,832
Dec 18, 2025	13.06	13.06	12.84	12.98	12.98	-0.61%	131,925
Dec 17, 2025	13.14	13.19	12.97	13.06	13.06	-1.80%	117,383
Dec 16, 2025	13.14	13.30	12.90	13.30	13.30	0.30%	133,943
Dec 15, 2025	13.29	13.34	13.07	13.26	13.26	-0.30%	170,585
Dec 14, 2025	14.35	14.35	13.30	13.30	13.30	1.92%	690,400
Dec 11, 2025	13.26	13.35	13.01	13.05	13.05	-1.95%	96,851
Dec 10, 2025	13.20	13.32	13.13	13.31	13.31	1.06%	71,995
Dec 9, 2025	13.11	13.24	13.00	13.17	13.17	0.46%	160,578
Dec 8, 2025	13.05	13.15	12.95	13.11	13.11	0.46%	163,926
Dec 7, 2025	13.18	13.26	12.90	13.05	13.05	0.08%	255,248
Dec 4, 2025	13.03	13.24	13.02	13.04	13.04	0.15%	177,222
Dec 3, 2025	13.06	13.26	12.91	13.02	13.02	0.46%	275,935
Dec 2, 2025	13.06	13.12	12.87	12.96	12.96	-0.84%	169,891
Dec 1, 2025	13.06	13.14	13.00	13.07	13.07	0.15%	183,956
Nov 30, 2025	13.48	13.49	12.99	13.05	13.05	-2.76%	185,421
Nov 27, 2025	13.45	13.57	13.20	13.42	13.42	-0.07%	172,159
Nov 26, 2025	13.60	13.60	13.30	13.43	13.43	-1.83%	193,811
Nov 25, 2025	13.81	13.85	13.40	13.68	13.68	-0.94%	199,873
Nov 24, 2025	13.90	13.90	13.75	13.81	13.81	-0.65%	173,651
Nov 23, 2025	14.00	14.19	13.83	13.90	13.90	-1.21%	171,958
Nov 20, 2025	13.86	14.17	13.86	14.07	14.07	1.52%	277,828
Nov 19, 2025	14.02	14.13	13.84	13.86	13.86	-1.14%	197,121
Nov 18, 2025	13.79	14.09	13.68	14.02	14.02	1.67%	345,827
Nov 17, 2025	13.62	14.00	13.62	13.79	13.79	0.22%	215,161
Nov 16, 2025	14.00	14.00	13.75	13.76	13.76	-2.41%	216,673
Nov 13, 2025	14.24	14.24	13.80	14.10	14.10	-1.33%	258,291
Nov 12, 2025	14.04	14.39	14.04	14.29	14.29	1.06%	212,407
Nov 11, 2025	14.34	14.34	14.03	14.14	14.14	-0.63%	179,662
Nov 10, 2025	14.15	14.27	14.10	14.23	14.23	0.35%	113,990
Nov 9, 2025	14.03	14.19	13.85	14.18	14.18	-	187,655
Nov 6, 2025	13.98	14.18	13.98	14.18	14.18	0.21%	189,692
Nov 5, 2025	14.18	14.22	13.96	14.15	14.15	-1.74%	247,202
Nov 4, 2025	14.50	14.50	14.04	14.40	14.40	-0.69%	223,870
Nov 3, 2025	14.64	14.64	14.27	14.50	14.50	-0.96%	338,875
Nov 2, 2025	14.61	14.67	14.48	14.64	14.64	0.21%	225,869
Oct 30, 2025	14.42	14.89	14.42	14.61	14.61	-	268,570
Oct 29, 2025	14.67	14.67	14.51	14.61	14.61	-0.81%	91,282
Oct 28, 2025	14.78	14.78	14.52	14.73	14.73	0.14%	118,560
Oct 27, 2025	14.81	14.89	14.57	14.71	14.71	0.07%	189,154
Oct 26, 2025	14.70	14.85	14.00	14.70	14.70	0.34%	345,087
Oct 23, 2025	14.88	14.90	14.59	14.65	14.65	-1.74%	351,381
Oct 22, 2025	14.96	15.00	14.85	14.91	14.91	-0.07%	244,415
Oct 21, 2025	15.26	15.26	14.89	14.92	14.92	-2.16%	191,983