TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	13.86	13.87	13.46	13.77	13.77	0.22%	281,346
Apr 15, 2026	12.75	13.84	12.74	13.74	13.74	8.36%	775,462
Apr 14, 2026	12.51	12.73	12.50	12.68	12.68	1.44%	168,693
Apr 13, 2026	12.55	12.75	12.44	12.50	12.50	-0.40%	174,149
Apr 12, 2026	12.80	12.84	12.50	12.55	12.55	-0.95%	106,980
Apr 9, 2026	12.80	12.80	12.57	12.67	12.67	-1.02%	164,709
Apr 8, 2026	12.50	12.94	12.28	12.80	12.80	5.61%	352,192
Apr 7, 2026	12.51	12.70	12.10	12.12	12.12	-4.04%	160,625
Apr 6, 2026	12.98	13.08	12.63	12.63	12.63	-2.17%	254,600
Apr 5, 2026	12.79	13.08	12.79	12.91	12.91	0.08%	314,055
Apr 2, 2026	12.63	13.00	12.45	12.90	12.90	2.14%	676,783
Apr 1, 2026	12.49	12.80	12.42	12.63	12.63	2.68%	378,313
Mar 31, 2026	12.11	12.45	12.11	12.30	12.30	0.82%	143,758
Mar 30, 2026	12.45	12.45	12.20	12.20	12.20	-1.45%	88,852
Mar 29, 2026	12.30	12.45	12.19	12.38	12.38	1.31%	174,496
Mar 26, 2026	12.38	12.38	12.19	12.22	12.22	-0.49%	98,601
Mar 25, 2026	12.22	12.45	12.18	12.28	12.28	0.66%	202,299
Mar 24, 2026	12.15	12.40	12.04	12.20	12.20	0.41%	158,741
Mar 16, 2026	12.16	12.20	11.94	12.15	12.15	0.50%	84,515
Mar 15, 2026	12.40	12.40	11.97	12.09	12.09	-2.11%	63,799
Mar 12, 2026	12.15	12.35	12.03	12.35	12.35	1.15%	62,025
Mar 11, 2026	12.30	12.41	12.08	12.21	12.21	0.16%	113,167
Mar 10, 2026	12.29	12.29	12.04	12.19	12.19	0.41%	101,731
Mar 9, 2026	12.58	12.60	12.11	12.14	12.14	-3.50%	247,296
Mar 8, 2026	12.66	12.66	12.27	12.58	12.58	1.86%	304,951