TADAWUL:8311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	8.86	8.90	8.78	8.82	8.82	-0.45%	154,593
Apr 15, 2026	8.78	8.91	8.72	8.86	8.86	1.61%	354,156
Apr 14, 2026	8.76	8.90	8.72	8.72	8.72	0.23%	171,323
Apr 13, 2026	8.95	8.95	8.70	8.70	8.70	-2.79%	248,807
Apr 12, 2026	8.80	9.05	8.80	8.95	8.95	1.13%	313,571
Apr 9, 2026	8.93	9.02	8.82	8.85	8.85	-1.56%	252,675
Apr 8, 2026	8.79	9.06	8.73	8.99	8.99	5.02%	334,487
Apr 7, 2026	9.00	9.00	8.56	8.56	8.56	-3.71%	156,953
Apr 6, 2026	9.04	9.15	8.50	8.89	8.89	-1.66%	242,716
Apr 5, 2026	9.20	9.22	9.03	9.04	9.04	-1.20%	216,864
Apr 2, 2026	8.70	9.30	8.58	9.15	9.15	5.05%	984,910
Apr 1, 2026	8.85	8.89	8.70	8.71	8.71	-0.91%	190,026
Mar 31, 2026	8.60	8.96	8.49	8.79	8.79	2.21%	381,948
Mar 30, 2026	8.78	8.78	8.54	8.60	8.60	-2.05%	145,457
Mar 29, 2026	8.65	8.88	8.56	8.78	8.78	1.74%	289,185