Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia
· Delayed Price · Currency is SAR 6.70
-0.16 (-2.33%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.86 | 6.89 | 6.68 | 6.70 | 6.70 | -2.33% | 46,707 |
| Mar 8, 2026 | 6.62 | 6.90 | 6.62 | 6.86 | 6.86 | 3.63% | 61,699 |
| Mar 5, 2026 | 6.48 | 6.77 | 6.47 | 6.62 | 6.62 | 3.12% | 87,302 |
| Mar 4, 2026 | 6.25 | 6.48 | 6.25 | 6.42 | 6.42 | 2.39% | 35,650 |
| Mar 3, 2026 | 6.06 | 6.31 | 6.06 | 6.27 | 6.27 | 0.32% | 48,109 |
| Mar 2, 2026 | 6.03 | 6.50 | 6.03 | 6.25 | 6.25 | 0.81% | 73,828 |
| Mar 1, 2026 | 5.80 | 6.35 | 5.80 | 6.20 | 6.20 | -2.36% | 91,051 |
| Feb 26, 2026 | 6.53 | 6.80 | 6.35 | 6.35 | 6.35 | -2.76% | 137,053 |
| Feb 25, 2026 | 6.56 | 6.64 | 6.49 | 6.53 | 6.53 | -0.46% | 69,314 |
| Feb 24, 2026 | 6.88 | 6.88 | 6.54 | 6.56 | 6.56 | -3.95% | 112,763 |
| Feb 23, 2026 | 6.99 | 7.00 | 6.78 | 6.83 | 6.83 | -1.01% | 99,714 |
| Feb 19, 2026 | 7.07 | 7.07 | 6.88 | 6.90 | 6.90 | -3.23% | 80,055 |
| Feb 18, 2026 | 7.11 | 7.13 | 7.04 | 7.13 | 7.13 | 0.28% | 57,919 |
| Feb 17, 2026 | 7.25 | 7.26 | 7.10 | 7.11 | 7.11 | -1.66% | 56,232 |
| Feb 16, 2026 | 7.37 | 7.50 | 7.23 | 7.23 | 7.23 | -1.90% | 118,356 |
| Feb 15, 2026 | 7.23 | 7.50 | 7.23 | 7.37 | 7.37 | 1.94% | 94,600 |
| Feb 12, 2026 | 7.10 | 7.23 | 7.10 | 7.23 | 7.23 | 0.98% | 148,171 |
| Feb 11, 2026 | 7.11 | 7.19 | 7.10 | 7.16 | 7.16 | -0.42% | 95,847 |
| Feb 10, 2026 | 7.22 | 7.25 | 7.10 | 7.19 | 7.19 | -0.14% | 65,913 |
| Feb 9, 2026 | 7.13 | 7.20 | 7.08 | 7.20 | 7.20 | 0.98% | 74,967 |
| Feb 8, 2026 | 7.13 | 7.22 | 7.09 | 7.13 | 7.13 | 0.56% | 99,433 |
| Feb 5, 2026 | 7.36 | 7.42 | 7.09 | 7.09 | 7.09 | -4.19% | 255,791 |
| Feb 4, 2026 | 7.44 | 7.59 | 7.30 | 7.40 | 7.40 | -1.20% | 156,823 |
| Feb 3, 2026 | 7.50 | 7.59 | 7.44 | 7.49 | 7.49 | -0.13% | 83,352 |
| Feb 2, 2026 | 7.42 | 7.54 | 7.31 | 7.50 | 7.50 | 1.08% | 107,716 |
| Feb 1, 2026 | 7.60 | 7.66 | 7.38 | 7.42 | 7.42 | -2.11% | 111,427 |
| Jan 29, 2026 | 7.72 | 7.77 | 7.50 | 7.58 | 7.58 | -1.81% | 236,483 |
| Jan 28, 2026 | 7.93 | 8.18 | 7.68 | 7.72 | 7.72 | -2.65% | 532,692 |
| Jan 27, 2026 | 7.90 | 8.00 | 7.80 | 7.93 | 7.93 | 1.28% | 228,220 |
| Jan 26, 2026 | 7.84 | 7.90 | 7.78 | 7.83 | 7.83 | 0.38% | 63,967 |
| Jan 25, 2026 | 7.75 | 7.90 | 7.74 | 7.80 | 7.80 | 0.65% | 48,726 |
| Jan 22, 2026 | 7.77 | 7.90 | 7.73 | 7.75 | 7.75 | -0.26% | 166,381 |
| Jan 21, 2026 | 7.60 | 7.77 | 7.50 | 7.77 | 7.77 | 2.10% | 84,394 |
| Jan 20, 2026 | 7.94 | 7.94 | 7.61 | 7.61 | 7.61 | -3.67% | 197,216 |
| Jan 19, 2026 | 7.83 | 7.95 | 7.74 | 7.90 | 7.90 | 0.38% | 26,940 |
| Jan 18, 2026 | 7.77 | 7.95 | 7.77 | 7.87 | 7.87 | 1.29% | 43,753 |
| Jan 15, 2026 | 7.95 | 7.95 | 7.62 | 7.77 | 7.77 | -2.39% | 78,010 |
| Jan 14, 2026 | 7.92 | 8.09 | 7.80 | 7.96 | 7.96 | 0.25% | 140,070 |
| Jan 13, 2026 | 7.84 | 8.14 | 7.80 | 7.94 | 7.94 | 1.79% | 208,189 |
| Jan 12, 2026 | 7.45 | 7.95 | 7.40 | 7.80 | 7.80 | 5.41% | 290,101 |
| Jan 11, 2026 | 7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 2.21% | 117,620 |
| Jan 8, 2026 | 7.40 | 7.47 | 7.24 | 7.24 | 7.24 | -2.69% | 118,993 |
| Jan 7, 2026 | 7.50 | 7.68 | 7.30 | 7.44 | 7.44 | 1.92% | 244,113 |
| Jan 6, 2026 | 7.40 | 7.50 | 7.22 | 7.30 | 7.30 | -1.88% | 96,976 |
| Jan 5, 2026 | 7.62 | 7.62 | 7.41 | 7.44 | 7.44 | -0.53% | 64,053 |
| Jan 4, 2026 | 7.63 | 7.63 | 7.40 | 7.48 | 7.48 | -1.97% | 92,876 |
| Jan 1, 2026 | 7.67 | 7.70 | 7.59 | 7.63 | 7.63 | - | 96,402 |
| Dec 31, 2025 | 7.44 | 7.68 | 7.44 | 7.63 | 7.63 | 2.42% | 43,768 |
| Dec 30, 2025 | 7.58 | 7.66 | 7.38 | 7.45 | 7.45 | -1.72% | 104,810 |
| Dec 29, 2025 | 7.34 | 7.62 | 7.30 | 7.58 | 7.58 | 3.27% | 124,044 |
| Dec 28, 2025 | 7.69 | 7.69 | 7.33 | 7.34 | 7.34 | -4.68% | 125,438 |
| Dec 25, 2025 | 7.86 | 7.86 | 7.58 | 7.70 | 7.70 | -1.66% | 117,222 |
| Dec 24, 2025 | 7.73 | 8.21 | 7.66 | 7.83 | 7.83 | 1.29% | 571,233 |
| Dec 23, 2025 | 7.80 | 7.87 | 7.72 | 7.73 | 7.73 | -1.02% | 118,851 |
| Dec 22, 2025 | 7.91 | 7.93 | 7.80 | 7.81 | 7.81 | -1.26% | 63,408 |
| Dec 21, 2025 | 7.91 | 8.07 | 7.91 | 7.91 | 7.91 | -0.75% | 70,594 |
| Dec 18, 2025 | 8.11 | 8.14 | 7.89 | 7.97 | 7.97 | -2.09% | 75,727 |
| Dec 17, 2025 | 8.05 | 8.17 | 8.05 | 8.14 | 8.14 | 0.25% | 35,875 |
| Dec 16, 2025 | 8.18 | 8.29 | 8.10 | 8.12 | 8.12 | -0.98% | 31,125 |
| Dec 15, 2025 | 8.17 | 8.34 | 8.03 | 8.20 | 8.20 | 0.37% | 60,160 |
| Dec 14, 2025 | 8.14 | 8.55 | 8.11 | 8.17 | 8.17 | 0.37% | 198,858 |
| Dec 11, 2025 | 8.52 | 8.57 | 7.96 | 8.14 | 8.14 | -5.68% | 268,303 |
| Dec 10, 2025 | 8.55 | 8.85 | 8.55 | 8.63 | 8.63 | 0.23% | 170,987 |
| Dec 9, 2025 | 8.70 | 8.77 | 8.58 | 8.61 | 8.61 | -0.81% | 33,719 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.46 | 8.68 | 8.68 | 1.52% | 80,183 |
| Dec 7, 2025 | 8.42 | 8.77 | 8.42 | 8.55 | 8.55 | -1.27% | 34,893 |
| Dec 4, 2025 | 8.33 | 8.72 | 8.33 | 8.66 | 8.66 | 4.09% | 84,805 |
| Dec 3, 2025 | 8.34 | 8.49 | 8.31 | 8.32 | 8.32 | - | 39,938 |
| Dec 2, 2025 | 8.46 | 8.94 | 8.31 | 8.32 | 8.32 | -0.83% | 186,977 |
| Dec 1, 2025 | 8.38 | 8.48 | 8.22 | 8.39 | 8.39 | 0.36% | 45,379 |
| Nov 30, 2025 | 8.57 | 8.57 | 8.35 | 8.36 | 8.36 | -2.22% | 47,660 |
| Nov 27, 2025 | 8.51 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 56,748 |
| Nov 26, 2025 | 8.53 | 8.54 | 8.41 | 8.50 | 8.50 | -0.47% | 62,952 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.39 | 8.54 | 8.54 | -1.27% | 57,553 |
| Nov 24, 2025 | 8.55 | 8.70 | 8.54 | 8.65 | 8.65 | 0.46% | 88,814 |
| Nov 23, 2025 | 8.87 | 8.92 | 8.60 | 8.61 | 8.61 | -2.93% | 58,030 |
| Nov 20, 2025 | 8.81 | 8.94 | 8.81 | 8.87 | 8.87 | 0.23% | 62,511 |
| Nov 19, 2025 | 8.86 | 8.96 | 8.75 | 8.85 | 8.85 | -0.11% | 57,197 |
| Nov 18, 2025 | 9.01 | 9.01 | 8.85 | 8.86 | 8.86 | -1.45% | 42,833 |
| Nov 17, 2025 | 8.94 | 9.04 | 8.91 | 8.99 | 8.99 | 0.56% | 90,060 |
| Nov 16, 2025 | 9.03 | 9.24 | 8.94 | 8.94 | 8.94 | -1.43% | 84,455 |
| Nov 13, 2025 | 9.20 | 9.30 | 9.01 | 9.07 | 9.07 | -1.41% | 72,153 |
| Nov 12, 2025 | 9.10 | 9.31 | 9.10 | 9.20 | 9.20 | 0.88% | 102,515 |
| Nov 11, 2025 | 9.46 | 9.46 | 9.10 | 9.12 | 9.12 | -1.72% | 88,345 |
| Nov 10, 2025 | 9.14 | 9.30 | 9.14 | 9.28 | 9.28 | 0.76% | 85,441 |
| Nov 9, 2025 | 9.31 | 9.37 | 9.19 | 9.21 | 9.21 | -2.54% | 75,237 |
| Nov 6, 2025 | 9.44 | 9.50 | 9.40 | 9.45 | 9.45 | 0.11% | 50,710 |
| Nov 5, 2025 | 9.53 | 9.57 | 9.43 | 9.44 | 9.44 | -0.94% | 93,265 |
| Nov 4, 2025 | 9.56 | 9.62 | 9.48 | 9.53 | 9.53 | -0.52% | 78,401 |
| Nov 3, 2025 | 9.73 | 9.75 | 9.58 | 9.58 | 9.58 | -1.64% | 62,966 |
| Nov 2, 2025 | 9.86 | 9.86 | 9.72 | 9.74 | 9.74 | -0.81% | 53,579 |
| Oct 30, 2025 | 9.74 | 9.86 | 9.74 | 9.82 | 9.82 | 1.03% | 50,646 |
| Oct 29, 2025 | 9.71 | 9.76 | 9.70 | 9.72 | 9.72 | -0.21% | 68,231 |
| Oct 28, 2025 | 9.80 | 9.84 | 9.72 | 9.74 | 9.74 | -0.61% | 62,298 |
| Oct 27, 2025 | 9.83 | 9.85 | 9.75 | 9.80 | 9.80 | 0.10% | 116,476 |
| Oct 26, 2025 | 9.90 | 9.98 | 9.77 | 9.79 | 9.79 | -0.71% | 108,760 |
| Oct 23, 2025 | 9.94 | 9.94 | 9.78 | 9.86 | 9.86 | -0.30% | 103,458 |
| Oct 22, 2025 | 9.91 | 9.98 | 9.85 | 9.89 | 9.89 | -0.50% | 89,871 |
| Oct 21, 2025 | 10.09 | 10.09 | 9.94 | 9.94 | 9.94 | -0.80% | 114,204 |
| Oct 20, 2025 | 10.16 | 10.20 | 10.01 | 10.02 | 10.02 | -1.38% | 76,765 |