TADAWUL:8012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.40	11.68	11.40	11.60	11.60	1.75%	111,691
Dec 3, 2025	11.34	11.42	11.28	11.40	11.40	0.53%	130,083
Dec 2, 2025	11.52	11.65	11.30	11.34	11.34	-1.56%	88,439
Dec 1, 2025	11.67	11.67	11.50	11.52	11.52	-1.29%	61,708
Nov 30, 2025	11.93	11.93	11.53	11.67	11.67	-1.93%	81,334
Nov 27, 2025	11.72	12.04	11.53	11.90	11.90	1.54%	77,477
Nov 26, 2025	11.56	11.72	11.54	11.72	11.72	0.51%	66,822
Nov 25, 2025	11.61	11.84	11.60	11.66	11.66	-0.93%	100,814
Nov 24, 2025	12.06	12.06	11.77	11.77	11.77	-2.49%	50,965
Nov 23, 2025	12.00	12.09	11.93	12.07	12.07	0.33%	34,836
Nov 20, 2025	11.96	12.08	11.96	12.03	12.03	0.59%	58,818
Nov 19, 2025	11.90	11.97	11.90	11.96	11.96	0.50%	35,698
Nov 18, 2025	11.85	11.98	11.77	11.90	11.90	-0.58%	80,272
Nov 17, 2025	11.89	12.05	11.87	11.97	11.97	0.67%	75,470
Nov 16, 2025	12.00	12.00	11.85	11.89	11.89	-1.57%	32,086
Nov 13, 2025	12.00	12.08	11.92	12.08	12.08	0.25%	84,097
Nov 12, 2025	11.98	12.14	11.98	12.05	12.05	0.50%	36,819
Nov 11, 2025	11.98	12.01	11.93	11.99	11.99	0.08%	29,436
Nov 10, 2025	11.88	12.05	11.88	11.98	11.98	0.34%	38,549
Nov 9, 2025	12.04	12.05	11.86	11.94	11.94	-1.32%	67,235
Nov 6, 2025	12.14	12.17	12.01	12.10	12.10	-0.25%	82,869
Nov 5, 2025	12.24	12.25	12.02	12.13	12.13	-0.90%	63,627
Nov 4, 2025	12.40	12.42	12.22	12.24	12.24	-0.89%	65,251
Nov 3, 2025	12.42	12.42	12.25	12.35	12.35	-0.56%	83,977
Nov 2, 2025	12.36	12.44	12.27	12.42	12.42	0.49%	66,724
Oct 30, 2025	12.16	12.45	12.16	12.36	12.36	1.15%	144,005
Oct 29, 2025	12.25	12.31	12.12	12.22	12.22	-0.65%	67,191
Oct 28, 2025	12.30	12.37	12.25	12.30	12.30	-0.57%	83,250
Oct 27, 2025	12.28	12.38	12.25	12.37	12.37	0.57%	61,316
Oct 26, 2025	12.30	12.41	12.27	12.30	12.30	-0.24%	49,049
Oct 23, 2025	12.38	12.47	12.22	12.33	12.33	-0.96%	70,321
Oct 22, 2025	12.57	12.57	12.43	12.45	12.45	-0.95%	31,109
Oct 21, 2025	12.54	12.61	12.48	12.57	12.57	-0.24%	62,827
Oct 20, 2025	12.64	12.90	12.60	12.60	12.60	-0.63%	147,346
Oct 19, 2025	12.70	12.78	12.66	12.68	12.68	-0.16%	36,715
Oct 16, 2025	12.70	12.88	12.64	12.70	12.70	1.11%	51,311
Oct 15, 2025	12.79	13.00	12.56	12.56	12.56	-2.18%	198,737
Oct 14, 2025	13.00	13.00	12.79	12.84	12.84	-0.85%	79,882
Oct 13, 2025	12.73	12.98	12.73	12.95	12.95	1.33%	82,508
Oct 12, 2025	12.70	12.80	12.57	12.78	12.78	-0.78%	49,003
Oct 9, 2025	12.85	12.92	12.79	12.88	12.88	0.16%	73,479
Oct 8, 2025	12.96	13.00	12.72	12.86	12.86	-0.46%	63,906
Oct 7, 2025	13.10	13.10	12.91	12.92	12.92	-0.84%	137,627
Oct 6, 2025	12.98	13.06	12.91	13.03	13.03	0.39%	98,888
Oct 5, 2025	12.90	13.12	12.90	12.98	12.98	0.62%	111,880
Oct 2, 2025	12.98	13.00	12.82	12.90	12.90	-0.08%	186,762
Oct 1, 2025	12.79	13.00	12.79	12.91	12.91	0.94%	202,298
Sep 30, 2025	12.67	12.80	12.67	12.79	12.79	0.71%	139,708
Sep 29, 2025	12.77	12.78	12.60	12.70	12.70	-0.55%	85,758
Sep 28, 2025	12.60	12.84	12.57	12.77	12.77	1.43%	213,373