TADAWUL:8300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	13.05	13.25	13.00	13.07	13.07	-0.61%	169,259
Jul 14, 2026	13.27	13.48	13.12	13.15	13.15	-0.98%	287,328
Jul 13, 2026	13.17	13.82	13.06	13.28	13.28	1.61%	690,019
Jul 12, 2026	12.76	13.09	12.76	13.07	13.07	2.11%	249,095
Jul 9, 2026	12.63	12.90	12.63	12.80	12.80	-0.54%	263,746
Jul 8, 2026	13.00	13.00	12.70	12.87	12.87	-1.30%	482,565
Jul 7, 2026	13.25	13.38	13.02	13.04	13.04	-1.58%	305,221
Jul 6, 2026	13.54	13.54	13.24	13.25	13.25	-2.14%	253,145
Jul 5, 2026	13.78	13.94	13.53	13.54	13.54	-1.38%	220,917
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