Tabuk Agricultural Development Company (TADAWUL:6040)
Saudi Arabia
· Delayed Price · Currency is SAR 8.66
+0.34 (4.09%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 10.24 | 10.30 | 10.15 | 10.16 | 10.16 | -0.78% | 132,698 |
| Oct 16, 2025 | 10.20 | 10.85 | 10.07 | 10.24 | 10.24 | 1.69% | 992,885 |
| Oct 15, 2025 | 10.04 | 10.12 | 10.01 | 10.07 | 10.07 | - | 51,047 |
| Oct 14, 2025 | 10.14 | 10.16 | 10.04 | 10.07 | 10.07 | -0.30% | 62,025 |
| Oct 13, 2025 | 9.93 | 10.15 | 9.93 | 10.10 | 10.10 | 1.71% | 102,034 |
| Oct 12, 2025 | 9.81 | 9.98 | 9.81 | 9.93 | 9.93 | -1.19% | 162,316 |
| Oct 9, 2025 | 10.08 | 10.13 | 10.03 | 10.05 | 10.05 | -0.30% | 113,914 |
| Oct 8, 2025 | 10.19 | 10.20 | 10.06 | 10.08 | 10.08 | -0.69% | 91,545 |
| Oct 7, 2025 | 10.25 | 10.33 | 10.15 | 10.15 | 10.15 | -0.98% | 94,887 |
| Oct 6, 2025 | 10.26 | 10.33 | 10.20 | 10.25 | 10.25 | -0.10% | 130,074 |
| Oct 5, 2025 | 10.44 | 10.49 | 10.25 | 10.26 | 10.26 | -0.48% | 175,888 |
| Oct 2, 2025 | 10.56 | 10.85 | 10.30 | 10.31 | 10.31 | -0.77% | 521,070 |
| Oct 1, 2025 | 10.44 | 10.48 | 10.35 | 10.39 | 10.39 | -0.48% | 85,419 |
| Sep 30, 2025 | 10.30 | 10.55 | 10.30 | 10.44 | 10.44 | 1.36% | 121,528 |
| Sep 29, 2025 | 10.18 | 10.38 | 10.15 | 10.30 | 10.30 | 1.18% | 183,300 |
| Sep 28, 2025 | 10.22 | 10.40 | 10.14 | 10.18 | 10.18 | -1.17% | 87,807 |