TADAWUL:2240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	33.30	33.88	33.18	33.88	33.88	2.42%	372,942
Dec 1, 2025	33.50	33.50	32.66	33.08	33.08	-0.06%	397,867
Nov 30, 2025	34.14	34.46	33.10	33.10	33.10	-2.65%	490,589
Nov 27, 2025	34.60	35.10	33.78	34.00	34.00	-1.51%	808,704
Nov 26, 2025	36.02	36.02	34.36	34.52	34.52	-3.31%	792,727
Nov 25, 2025	35.02	37.06	35.00	35.70	35.70	1.48%	1,763,362
Nov 24, 2025	36.80	37.16	34.64	35.18	35.18	-6.59%	2,284,254
Nov 23, 2025	37.98	38.46	37.60	37.66	37.66	-0.37%	552,046
Nov 20, 2025	35.20	38.48	35.20	37.80	37.80	7.39%	1,954,678
Nov 19, 2025	36.08	36.14	35.20	35.20	35.20	-1.90%	365,946
Nov 18, 2025	35.78	36.06	35.22	35.88	35.88	1.07%	452,970
Nov 17, 2025	35.10	35.56	34.64	35.50	35.50	0.57%	518,934
Nov 16, 2025	35.18	35.78	35.00	35.30	35.30	0.40%	377,677
Nov 13, 2025	36.80	36.96	35.12	35.16	35.16	-4.20%	1,478,815
Nov 12, 2025	36.00	37.20	36.00	36.70	36.70	2.23%	1,049,541
Nov 11, 2025	36.10	36.56	35.10	35.90	35.90	-0.50%	995,218
Nov 10, 2025	34.74	36.80	34.74	36.08	36.08	4.04%	1,408,654
Nov 9, 2025	36.22	37.66	33.90	34.68	34.68	-7.91%	2,331,949
Nov 6, 2025	37.30	37.82	36.86	37.66	37.66	1.35%	618,753
Nov 5, 2025	37.86	38.06	36.40	37.16	37.16	-1.85%	641,831
Nov 4, 2025	38.50	38.70	37.34	37.86	37.86	-1.66%	983,573
Nov 3, 2025	39.20	39.56	37.76	38.50	38.50	-1.74%	2,330,340
Nov 2, 2025	35.90	39.18	35.70	39.18	39.18	9.99%	2,865,466
Oct 30, 2025	35.62	36.14	35.14	35.62	35.62	-0.17%	1,047,032
Oct 29, 2025	36.82	36.82	35.36	35.68	35.68	-3.10%	1,119,372
Oct 28, 2025	35.20	37.50	35.04	36.82	36.82	5.20%	2,754,236
Oct 27, 2025	34.20	35.18	34.08	35.00	35.00	2.40%	964,562
Oct 26, 2025	34.08	34.76	33.96	34.18	34.18	1.48%	981,364
Oct 23, 2025	32.58	33.78	32.00	33.68	33.68	4.60%	1,116,049
Oct 22, 2025	32.34	32.72	31.88	32.20	32.20	-0.43%	666,830
Oct 21, 2025	32.72	32.84	32.34	32.34	32.34	-1.10%	636,750
Oct 20, 2025	32.54	33.06	32.52	32.70	32.70	0.55%	673,258
Oct 19, 2025	32.30	32.64	31.84	32.52	32.52	1.18%	1,014,366
Oct 16, 2025	31.78	32.70	31.56	32.14	32.14	1.45%	2,410,919
Oct 15, 2025	32.06	32.22	31.54	31.68	31.68	-1.06%	1,081,108
Oct 14, 2025	33.00	33.12	32.02	32.02	32.02	-3.20%	746,552
Oct 13, 2025	32.96	33.30	32.56	33.08	33.08	1.47%	538,479
Oct 12, 2025	32.00	33.50	31.84	32.60	32.60	-1.21%	529,234
Oct 9, 2025	33.40	33.82	33.00	33.00	33.00	-1.08%	633,772
Oct 8, 2025	33.86	33.86	32.94	33.36	33.36	-1.59%	841,131
Oct 7, 2025	34.46	34.60	33.84	33.90	33.90	-1.63%	714,809
Oct 6, 2025	34.80	35.30	34.22	34.46	34.46	-	1,127,593
Oct 5, 2025	33.74	34.50	33.46	34.46	34.46	3.48%	1,031,372
Oct 2, 2025	33.60	33.84	33.26	33.30	33.30	-0.60%	515,618
Oct 1, 2025	33.62	34.48	33.50	33.50	33.50	-	942,740
Sep 30, 2025	33.80	34.72	33.50	33.50	33.50	-0.18%	1,619,117
Sep 29, 2025	32.88	33.58	32.64	33.56	33.56	2.13%	717,683
Sep 28, 2025	32.82	33.28	32.58	32.86	32.86	1.05%	479,663