TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.62	14.62	14.00	14.02	14.02	-2.64%	96,501
Sep 22, 2026	14.40	14.90	14.19	14.40	14.40	0.91%	170,645
Sep 21, 2026	14.68	14.68	14.16	14.27	14.27	-0.90%	324,265
Sep 20, 2026	15.00	15.07	14.40	14.40	14.40	-4.89%	346,247
Sep 17, 2026	14.80	15.28	14.76	15.14	15.14	2.57%	354,209
Sep 16, 2026	14.99	14.99	14.50	14.76	14.76	-0.81%	270,104
Sep 15, 2026	15.44	15.44	14.85	14.88	14.88	-3.38%	447,983
Sep 14, 2026	15.41	15.49	15.20	15.40	15.40	-	370,506
Sep 13, 2026	15.29	15.58	15.27	15.40	15.40	0.72%	803,619
Sep 10, 2026	15.10	15.36	14.95	15.29	15.29	2.62%	510,125
Sep 9, 2026	15.04	15.04	14.82	14.90	14.90	-0.86%	127,728
Sep 8, 2026	15.01	15.04	14.88	15.03	15.03	-0.27%	122,081
Sep 7, 2026	15.09	15.09	14.95	15.07	15.07	0.27%	122,457
Sep 6, 2026	15.22	15.27	14.95	15.03	15.03	-0.66%	117,166
Sep 3, 2026	14.79	15.30	14.79	15.13	15.13	2.37%	302,836
Sep 2, 2026	14.95	14.95	14.74	14.78	14.78	-1.07%	157,426
Sep 1, 2026	15.25	15.25	14.94	14.94	14.94	-0.07%	184,189
Aug 31, 2026	14.75	15.35	14.51	14.95	14.95	1.36%	799,627
Aug 30, 2026	15.04	15.17	14.70	14.75	14.75	-1.93%	194,221
Aug 27, 2026	14.80	15.14	14.55	15.04	15.04	2.17%	707,446
Aug 26, 2026	14.60	14.83	14.48	14.72	14.72	0.82%	794,956
Aug 25, 2026	14.69	14.75	14.57	14.60	14.60	-0.61%	376,050
Aug 24, 2026	14.42	14.76	14.37	14.69	14.69	1.87%	304,380
Aug 23, 2026	14.66	14.81	14.34	14.42	14.42	-1.90%	422,871
Aug 20, 2026	15.20	15.20	14.66	14.70	14.70	-3.10%	351,872
Aug 19, 2026	15.13	15.39	14.71	15.17	15.17	-0.20%	318,167
Aug 18, 2026	15.23	15.47	15.12	15.20	15.20	-0.26%	312,937
Aug 17, 2026	14.92	15.50	14.91	15.24	15.24	1.33%	396,612
Aug 16, 2026	15.00	15.29	14.93	15.04	15.04	0.27%	281,933
Aug 13, 2026	15.14	15.22	14.80	15.00	15.00	-0.92%	486,211
Aug 12, 2026	15.09	15.43	15.00	15.14	15.14	0.33%	380,627
Aug 11, 2026	15.14	15.14	14.04	15.09	15.09	-0.33%	1,827,109
Aug 10, 2026	14.90	15.27	14.66	15.14	15.14	-0.26%	704,118
Aug 9, 2026	13.80	15.19	13.65	15.18	15.18	9.92%	2,261,484
Aug 6, 2026	13.50	14.00	13.50	13.81	13.81	4.38%	1,985,805
Aug 5, 2026	12.99	13.23	12.65	13.23	13.23	9.98%	779,000
Aug 4, 2026	11.88	12.11	11.67	12.03	12.03	1.18%	396,824
Aug 3, 2026	11.45	11.89	11.39	11.89	11.89	5.13%	452,089
Aug 2, 2026	11.19	11.40	11.09	11.31	11.31	0.98%	433,102
Jul 30, 2026	11.56	11.56	11.16	11.20	11.20	-2.44%	375,715
Jul 29, 2026	11.89	11.95	11.40	11.48	11.48	-3.45%	353,977
Jul 28, 2026	12.32	12.32	11.88	11.89	11.89	-3.25%	425,379
Jul 27, 2026	12.49	12.60	12.28	12.29	12.29	-2.07%	360,740
Jul 26, 2026	12.56	12.65	12.42	12.55	12.55	0.08%	211,361
Jul 23, 2026	12.98	12.98	12.53	12.54	12.54	-1.80%	296,075
Jul 22, 2026	12.54	13.16	12.54	12.77	12.77	1.83%	501,296
Jul 21, 2026	12.52	12.70	12.50	12.54	12.54	-0.48%	262,215
Jul 20, 2026	12.65	12.79	12.60	12.60	12.60	-0.94%	113,543
Jul 19, 2026	12.98	12.98	12.70	12.72	12.72	-2.00%	240,305
Jul 16, 2026	13.14	13.18	12.90	12.98	12.98	-0.69%	177,036