TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.44	13.98	13.41	13.73	13.73	1.85%	897,178
Jul 1, 2026	13.59	13.59	13.32	13.48	13.48	0.67%	286,812
Jun 30, 2026	13.23	13.58	13.05	13.39	13.39	2.68%	316,856
Jun 29, 2026	12.97	13.35	12.93	13.04	13.04	0.69%	445,315
Jun 28, 2026	12.90	13.15	12.83	12.95	12.95	0.39%	459,462
Jun 25, 2026	13.10	13.18	12.84	12.90	12.90	-1.07%	196,210
Jun 24, 2026	13.13	13.21	13.00	13.04	13.04	-0.69%	318,337
Jun 23, 2026	13.28	13.92	13.13	13.13	13.13	-1.87%	439,998
Jun 22, 2026	13.35	13.38	13.24	13.38	13.38	-0.82%	166,028
Jun 21, 2026	13.33	13.60	13.30	13.49	13.49	0.37%	142,223
Jun 18, 2026	13.50	13.52	13.13	13.44	13.44	-1.03%	366,943
Jun 17, 2026	13.87	13.87	13.44	13.58	13.58	-0.44%	259,124
Jun 16, 2026	13.52	13.74	13.50	13.64	13.64	0.81%	154,273
Jun 15, 2026	13.79	13.95	13.53	13.53	13.53	-1.67%	209,231
Jun 14, 2026	13.30	13.82	13.30	13.76	13.76	3.54%	370,975
Jun 11, 2026	13.27	13.37	13.01	13.29	13.29	0.15%	470,097
Jun 10, 2026	13.43	13.57	13.15	13.27	13.27	-0.82%	441,494
Jun 9, 2026	12.84	13.43	12.81	13.38	13.38	5.27%	410,043
Jun 8, 2026	12.87	12.87	12.44	12.71	12.71	-1.32%	210,219
Jun 7, 2026	12.81	13.05	12.80	12.88	12.88	-0.77%	142,542
Jun 4, 2026	13.10	13.20	12.95	12.98	12.98	-0.92%	307,323
Jun 3, 2026	12.61	13.32	12.61	13.10	13.10	3.15%	655,028
Jun 2, 2026	12.35	12.80	12.32	12.70	12.70	2.83%	433,360
Jun 1, 2026	12.16	12.43	12.10	12.35	12.35	2.24%	184,142
May 31, 2026	12.12	12.31	12.00	12.08	12.08	-0.25%	157,043
May 21, 2026	12.07	12.19	12.05	12.11	12.11	-0.08%	130,059
May 20, 2026	12.43	12.43	12.00	12.12	12.12	-1.14%	328,387
May 19, 2026	12.44	12.49	12.21	12.26	12.26	-0.97%	323,185
May 18, 2026	12.82	12.82	12.38	12.38	12.38	-3.88%	296,624
May 17, 2026	12.56	12.98	12.56	12.88	12.88	2.06%	232,502
May 14, 2026	12.64	12.79	12.57	12.62	12.62	-0.94%	277,997
May 13, 2026	12.71	12.79	12.63	12.74	12.74	0.24%	161,893
May 12, 2026	13.15	13.15	12.71	12.71	12.71	-3.35%	162,112
May 11, 2026	13.11	13.22	13.06	13.15	13.15	-0.15%	178,373
May 10, 2026	13.38	13.45	13.16	13.17	13.17	-1.20%	277,651
May 7, 2026	13.33	13.46	12.95	13.33	13.33	-	530,368
May 6, 2026	14.00	14.00	13.33	13.33	13.33	-9.99%	2,088,421
May 5, 2026	14.60	14.83	14.33	14.81	14.81	1.44%	359,090
May 4, 2026	14.24	14.75	14.12	14.60	14.60	3.62%	457,049
May 3, 2026	13.65	14.44	13.60	14.09	14.09	4.22%	386,763
Apr 30, 2026	13.60	13.65	13.42	13.52	13.52	0.22%	139,766
Apr 29, 2026	13.73	13.76	13.42	13.49	13.49	-1.75%	254,043
Apr 28, 2026	13.80	13.94	13.72	13.73	13.73	-1.93%	105,328
Apr 27, 2026	13.89	14.01	13.70	14.00	14.00	2.19%	201,456
Apr 26, 2026	14.22	14.37	13.70	13.70	13.70	-3.32%	213,387
Apr 23, 2026	14.41	14.47	14.14	14.17	14.17	-1.67%	323,549
Apr 22, 2026	14.45	14.80	14.08	14.41	14.41	-0.48%	601,648
Apr 21, 2026	14.38	14.80	14.17	14.48	14.48	1.97%	875,500
Apr 20, 2026	13.90	14.65	13.77	14.20	14.20	2.16%	838,460
Apr 19, 2026	13.56	14.24	13.56	13.90	13.90	0.94%	413,698