TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.00	37.74	36.56	37.42	37.42	2.07%	249,325
Apr 28, 2026	37.10	37.12	36.54	36.66	36.66	-	142,366
Apr 27, 2026	36.88	37.10	36.16	36.66	36.66	0.44%	197,214
Apr 26, 2026	36.18	36.80	35.80	36.50	36.50	0.88%	192,240
Apr 23, 2026	36.44	36.44	36.04	36.18	36.18	-0.06%	165,707
Apr 22, 2026	37.30	37.30	36.08	36.20	36.20	-2.32%	267,956
Apr 21, 2026	37.16	37.60	36.86	37.06	37.06	-0.80%	307,343
Apr 20, 2026	37.54	38.14	37.32	37.36	37.36	-0.48%	379,176
Apr 19, 2026	38.00	38.46	37.32	37.54	37.54	-0.16%	610,271
Apr 16, 2026	37.00	38.04	37.00	37.60	37.60	1.68%	652,500
Apr 15, 2026	36.88	37.24	36.62	36.98	36.98	0.27%	408,666
Apr 14, 2026	36.92	37.30	36.32	36.88	36.88	0.16%	527,630
Apr 13, 2026	35.60	37.14	35.30	36.82	36.82	2.85%	1,050,921
Apr 12, 2026	35.00	35.94	35.00	35.80	35.80	2.23%	309,112
Apr 9, 2026	35.04	35.20	34.96	35.02	35.02	-0.57%	182,997
Apr 8, 2026	36.30	36.30	35.18	35.22	35.22	1.67%	417,335
Apr 7, 2026	36.00	36.00	34.64	34.64	34.64	-4.15%	357,088
Apr 6, 2026	36.10	36.86	36.00	36.14	36.14	0.56%	667,765
Apr 5, 2026	35.32	36.10	35.26	35.94	35.94	1.64%	239,426
Apr 2, 2026	36.02	36.38	35.28	35.36	35.36	-1.83%	568,375
Apr 1, 2026	37.94	37.94	35.48	36.02	36.02	-6.68%	1,771,148
Mar 31, 2026	37.10	38.90	36.64	38.60	38.60	3.43%	972,841
Mar 30, 2026	37.48	37.48	36.72	37.32	37.32	-0.53%	313,360
Mar 29, 2026	36.08	37.68	36.08	37.52	37.52	3.76%	391,349
Mar 26, 2026	35.58	36.62	35.02	36.16	36.16	2.55%	391,073
Mar 25, 2026	34.90	35.36	34.64	35.26	35.26	2.03%	259,968
Mar 24, 2026	35.04	35.60	34.50	34.56	34.56	-1.26%	246,681
Mar 16, 2026	34.74	35.00	33.60	35.00	35.00	1.10%	503,319
Mar 15, 2026	34.94	35.04	34.50	34.62	34.62	0.06%	178,075
Mar 12, 2026	35.30	35.30	34.48	34.60	34.60	-1.76%	241,934
Mar 11, 2026	36.22	36.24	35.06	35.22	35.22	-2.65%	184,251
Mar 10, 2026	36.32	36.70	35.68	36.18	36.18	1.40%	247,804
Mar 9, 2026	37.76	37.76	35.68	35.68	35.68	-5.41%	280,274
Mar 8, 2026	36.62	38.26	36.62	37.72	37.72	3.34%	248,009
Mar 5, 2026	35.70	36.72	35.70	36.50	36.50	2.82%	222,221
Mar 4, 2026	35.20	35.80	34.60	35.50	35.50	1.43%	289,512
Mar 3, 2026	35.40	35.70	34.64	35.00	35.00	0.11%	159,422
Mar 2, 2026	35.20	35.84	33.66	34.96	34.96	-1.13%	379,064
Mar 1, 2026	35.00	36.00	34.20	35.36	35.36	-3.55%	179,498
Feb 26, 2026	35.68	36.66	35.02	36.66	36.66	2.69%	196,083
Feb 25, 2026	36.00	36.36	35.08	35.70	35.70	-0.83%	253,579
Feb 24, 2026	36.00	36.36	35.64	36.00	36.00	-0.99%	202,161
Feb 23, 2026	36.30	37.00	35.84	36.36	36.36	-0.66%	275,774
Feb 19, 2026	37.94	37.94	36.48	36.60	36.60	-3.58%	374,353
Feb 18, 2026	38.32	38.32	37.56	37.96	37.96	-1.09%	285,235
Feb 17, 2026	37.96	38.48	37.56	38.38	38.38	0.89%	423,988
Feb 16, 2026	38.56	38.58	37.52	38.04	38.04	-0.52%	490,579
Feb 15, 2026	39.06	39.26	38.16	38.24	38.24	-1.75%	348,504
Feb 12, 2026	38.78	39.28	38.60	38.92	38.92	0.57%	345,502
Feb 11, 2026	39.00	39.16	38.14	38.70	38.70	-0.77%	535,267
Feb 10, 2026	40.84	40.84	38.88	39.00	39.00	-3.13%	509,725
Feb 9, 2026	40.48	40.90	39.38	40.26	40.26	0.45%	642,173
Feb 8, 2026	41.70	42.00	39.86	40.08	40.08	-1.38%	515,455
Feb 5, 2026	42.32	43.70	40.56	40.64	40.64	-3.97%	1,062,101
Feb 4, 2026	40.16	42.86	40.16	42.32	42.32	5.75%	1,748,609
Feb 3, 2026	39.84	41.00	39.68	40.02	40.02	0.60%	647,982
Feb 2, 2026	39.70	40.68	39.16	39.78	39.78	0.40%	573,881
Feb 1, 2026	40.50	40.92	39.38	39.62	39.62	-2.17%	338,412
Jan 29, 2026	41.98	42.20	40.50	40.50	40.50	-3.53%	289,170
Jan 28, 2026	41.70	42.94	41.70	41.98	41.98	0.67%	527,233
Jan 27, 2026	40.42	42.28	40.42	41.70	41.70	3.27%	830,213
Jan 26, 2026	39.98	40.68	39.62	40.38	40.38	1.36%	422,255
Jan 25, 2026	40.38	40.66	39.60	39.84	39.84	-1.34%	315,929
Jan 22, 2026	42.30	42.30	39.84	40.38	40.38	-4.45%	903,016
Jan 21, 2026	42.52	43.12	41.80	42.26	42.26	-0.98%	314,282
Jan 20, 2026	43.10	43.40	42.36	42.68	42.68	-0.97%	294,623
Jan 19, 2026	43.18	43.46	39.50	43.10	43.10	-0.19%	945,681
Jan 18, 2026	42.32	43.96	42.32	43.18	43.18	2.08%	384,010
Jan 15, 2026	42.52	42.82	42.08	42.30	42.30	-1.58%	360,197
Jan 14, 2026	42.62	43.50	42.00	42.98	42.98	0.84%	712,034
Jan 13, 2026	42.28	42.98	42.28	42.62	42.62	1.00%	391,413
Jan 12, 2026	41.80	42.30	41.40	42.20	42.20	0.96%	330,341
Jan 11, 2026	42.28	42.60	41.50	41.80	41.80	-1.14%	282,758
Jan 8, 2026	42.20	42.76	41.40	42.28	42.28	0.62%	434,450
Jan 7, 2026	41.90	42.82	41.22	42.02	42.02	1.50%	575,399
Jan 6, 2026	40.92	41.50	40.30	41.40	41.40	2.32%	569,137
Jan 5, 2026	39.00	41.54	39.00	40.46	40.46	4.28%	1,478,341
Jan 4, 2026	39.18	39.40	38.16	38.80	38.80	-0.41%	579,189
Jan 1, 2026	38.50	39.22	38.38	38.96	38.96	1.72%	238,100
Dec 31, 2025	37.30	38.36	37.30	38.30	38.30	2.68%	262,961
Dec 30, 2025	37.84	37.86	36.88	37.30	37.30	-1.43%	352,618
Dec 29, 2025	37.62	38.44	37.40	37.84	37.84	0.58%	481,249
Dec 28, 2025	38.74	39.32	37.56	37.62	37.62	-2.89%	426,217
Dec 25, 2025	38.52	39.50	38.52	38.74	38.74	0.36%	707,367
Dec 24, 2025	37.90	39.00	37.90	38.60	38.60	2.39%	682,365
Dec 23, 2025	38.14	38.24	37.36	37.70	37.70	-1.15%	489,914
Dec 22, 2025	38.42	38.42	37.50	38.14	38.14	-0.16%	438,188
Dec 21, 2025	37.96	39.00	37.96	38.20	38.20	2.14%	736,502
Dec 18, 2025	36.98	38.00	36.96	37.40	37.40	1.52%	1,156,143
Dec 17, 2025	36.90	36.98	36.26	36.84	36.84	-0.49%	347,540
Dec 16, 2025	36.50	37.66	36.04	37.02	37.02	1.42%	885,069
Dec 15, 2025	34.86	36.50	34.70	36.50	36.50	4.29%	566,233
Dec 14, 2025	36.58	37.08	35.00	35.00	35.00	-4.58%	459,677
Dec 11, 2025	37.40	37.56	36.50	36.68	36.68	-1.40%	360,280
Dec 10, 2025	36.34	37.90	36.02	37.20	37.20	3.10%	1,134,941
Dec 9, 2025	35.44	36.32	35.30	36.08	36.08	1.01%	451,709
Dec 8, 2025	36.30	36.36	35.50	35.72	35.72	-0.78%	440,368
Dec 7, 2025	36.90	36.92	35.64	36.00	36.00	-1.75%	401,658
Dec 4, 2025	36.70	37.14	36.22	36.64	36.64	0.27%	464,646
Dec 3, 2025	34.00	36.70	34.00	36.54	36.54	7.85%	1,003,837