TADAWUL:8311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	11.60	11.93	11.16	11.17	11.17	-3.71%	847,049
Jul 1, 2026	11.50	11.79	11.19	11.60	11.60	1.40%	1,104,467
Jun 30, 2026	11.02	11.96	10.98	11.44	11.44	3.25%	1,432,965
Jun 29, 2026	11.19	11.19	10.86	11.08	11.08	0.73%	137,926
Jun 28, 2026	10.84	11.30	10.80	11.00	11.00	1.38%	263,371
Jun 25, 2026	11.15	11.19	10.85	10.85	10.85	-2.69%	165,164
Jun 24, 2026	11.30	11.39	11.11	11.15	11.15	-1.24%	129,344
Jun 23, 2026	11.53	11.57	11.23	11.29	11.29	-2.08%	136,212
Jun 22, 2026	11.25	11.68	11.20	11.53	11.53	2.95%	362,285
Jun 21, 2026	11.31	11.55	11.20	11.20	11.20	-2.52%	128,646
Jun 18, 2026	11.56	11.58	11.42	11.49	11.49	-0.61%	115,956
Jun 17, 2026	11.80	11.82	11.56	11.56	11.56	-1.87%	137,279
Jun 16, 2026	11.68	11.78	11.60	11.78	11.78	0.94%	195,271
Jun 15, 2026	11.89	11.89	11.61	11.67	11.67	-0.51%	181,385
Jun 14, 2026	11.83	12.05	11.71	11.73	11.73	0.43%	552,247
Jun 11, 2026	11.69	11.93	11.50	11.68	11.68	2.10%	529,560
Jun 10, 2026	11.95	11.95	11.20	11.44	11.44	-2.80%	275,154
Jun 9, 2026	11.95	12.03	11.77	11.77	11.77	-0.68%	525,827
Jun 8, 2026	11.97	11.97	11.66	11.85	11.85	0.08%	395,035
Jun 7, 2026	11.80	12.25	11.76	11.84	11.84	-0.84%	987,531
Jun 4, 2026	12.10	12.20	11.70	11.94	11.94	0.34%	953,406
Jun 3, 2026	11.66	12.25	11.62	11.90	11.90	3.48%	1,352,858
Jun 2, 2026	11.50	11.82	11.40	11.50	11.50	0.26%	456,531
Jun 1, 2026	11.25	11.50	11.25	11.47	11.47	1.06%	257,195
May 31, 2026	11.45	11.54	11.30	11.35	11.35	1.70%	192,606
May 21, 2026	11.34	11.65	11.14	11.16	11.16	-3.04%	580,522
May 20, 2026	12.05	12.06	11.46	11.51	11.51	-4.08%	562,030
May 19, 2026	12.12	12.40	12.00	12.00	12.00	-0.83%	948,779
May 18, 2026	12.15	12.42	11.80	12.10	12.10	-0.41%	1,560,823
May 17, 2026	11.59	12.26	11.59	12.15	12.15	6.95%	2,212,895
May 14, 2026	11.11	11.60	11.00	11.36	11.36	2.43%	901,242
May 13, 2026	11.00	11.40	10.72	11.09	11.09	2.02%	835,076
May 12, 2026	11.35	11.43	10.87	10.87	10.87	-3.38%	368,213
May 11, 2026	11.44	11.48	11.13	11.25	11.25	-0.62%	449,289
May 10, 2026	11.08	11.70	11.00	11.32	11.32	1.98%	884,299
May 7, 2026	11.36	11.55	11.03	11.10	11.10	-2.63%	655,393
May 6, 2026	11.47	11.68	11.21	11.40	11.40	-1.21%	1,191,438
May 5, 2026	11.09	11.95	10.70	11.54	11.54	4.06%	2,191,488
May 4, 2026	10.45	11.39	10.39	11.09	11.09	6.74%	2,551,811
May 3, 2026	9.45	10.39	9.45	10.39	10.39	9.95%	1,328,249
Apr 30, 2026	9.64	9.72	9.40	9.45	9.45	-1.87%	221,074
Apr 29, 2026	9.71	9.80	9.62	9.63	9.63	-1.33%	190,120
Apr 28, 2026	9.78	9.85	9.51	9.76	9.76	-0.31%	260,259
Apr 27, 2026	9.56	9.96	9.56	9.79	9.79	0.93%	501,712
Apr 26, 2026	9.30	10.04	9.25	9.70	9.70	4.19%	1,190,652
Apr 23, 2026	9.39	9.70	9.10	9.31	9.31	1.42%	1,057,960
Apr 22, 2026	8.63	9.49	8.57	9.18	9.18	6.37%	1,178,967
Apr 21, 2026	8.79	8.84	8.57	8.63	8.63	-1.93%	232,889
Apr 20, 2026	8.79	8.98	8.71	8.80	8.80	-0.79%	285,592
Apr 19, 2026	8.84	8.93	8.77	8.87	8.87	0.57%	152,531