TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	12.25	12.50	12.05	12.35	12.35	1.48%	157,295
Mar 4, 2026	11.80	12.18	11.63	12.17	12.17	4.73%	133,235
Mar 3, 2026	11.74	11.86	11.37	11.62	11.62	-2.19%	309,613
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