Tabuk Agricultural Development Company - 6040.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.35	10.22	10.22	10.64	10.2	204,031
August 17, 2025	10	10.35	10.35	10.8	10	373,319
August 14, 2025	9.95	10	10	10.05	9.91	40,428
August 13, 2025	10.08	9.95	9.95	10.12	9.84	114,024
August 12, 2025	10.2	9.98	9.98	10.2	9.94	92,684
August 11, 2025	10.36	10.1	10.1	10.36	10.07	63,630
August 10, 2025	10.32	10.36	10.36	10.5	10.18	181,177
August 07, 2025	10.53	10.34	10.34	10.53	10.28	64,496
August 06, 2025	10.38	10.52	10.52	10.62	10.38	98,673
August 05, 2025	10.21	10.38	10.38	10.4	10.2	72,329
August 04, 2025	10.22	10.23	10.23	10.36	10.13	67,442
August 03, 2025	10.34	10.17	10.17	10.47	10.12	78,251
July 31, 2025	10.39	10.43	10.43	10.49	10.34	74,584
July 30, 2025	10.28	10.41	10.41	10.55	10.16	65,978
July 29, 2025	10.52	10.28	10.28	10.6	10.22	98,597
July 28, 2025	10.62	10.54	10.54	10.69	10.54	66,333
July 27, 2025	10.71	10.66	10.66	10.79	10.58	44,481
July 24, 2025	10.56	10.71	10.71	10.8	10.55	103,241
July 23, 2025	10.55	10.55	10.55	10.8	10.54	90,200
July 22, 2025	11.05	10.55	10.55	11.11	10.53	210,499
July 21, 2025	10.59	11.03	11.03	11.1	10.42	172,268
July 20, 2025	10.66	10.62	10.62	10.82	10.5	121,399
July 17, 2025	10.75	10.64	10.64	10.83	10.5	116,427
July 16, 2025	11	10.75	10.75	11	10.74	88,601
July 15, 2025	11.07	10.92	10.92	11.15	10.85	40,886
July 14, 2025	11.18	11.05	11.05	11.18	11	43,113
July 13, 2025	11.25	11.13	11.13	11.31	11.13	79,467
July 10, 2025	11.12	11.3	11.3	11.3	11.1	100,224
July 09, 2025	11.05	11.19	11.19	11.2	11.05	42,860
July 08, 2025	11.23	11.07	11.07	11.23	11.05	157,675
July 07, 2025	11.14	11.23	11.23	11.54	11.14	230,253
July 06, 2025	11.24	11.12	11.12	11.3	11	140,318
July 03, 2025	11.43	11.25	11.25	11.5	11.2	111,462
July 02, 2025	11.63	11.43	11.43	11.63	11.43	109,146
July 01, 2025	11.2	11.58	11.58	11.94	11.2	577,596
June 30, 2025	11.08	11.2	11.2	11.27	11.06	80,228
June 29, 2025	10.84	11.03	11.03	11.44	10.58	80,379
June 26, 2025	10.68	10.84	10.84	10.86	10.5	102,469
June 25, 2025	10.54	10.66	10.66	10.78	10.54	132,102
June 24, 2025	10.4	10.52	10.52	10.6	10.3	142,644
June 23, 2025	9.92	10.2	10.2	10.2	9.92	48,183
June 22, 2025	9.72	9.99	9.99	10.08	9.72	61,118
June 19, 2025	9.93	9.8	9.8	10.1	9.78	48,822
June 18, 2025	9.82	9.83	9.83	9.98	9.7	92,841
June 17, 2025	10.18	10.04	10.04	10.3	9.96	101,128
June 16, 2025	10.06	10.18	10.18	10.38	10.06	163,665
June 15, 2025	9.45	9.99	9.99	10	9.4	131,690
June 12, 2025	10.58	10.08	10.08	10.58	10	148,013
June 11, 2025	10.26	10.58	10.58	10.58	10.24	78,856
June 04, 2025	10.3	10.32	10.32	10.44	10.26	35,235
June 03, 2025	10.18	10.28	10.28	10.36	10.16	33,855
June 02, 2025	10.14	10.18	10.18	10.4	10.14	54,909
June 01, 2025	10.4	10.14	10.14	10.48	10.14	72,977
May 29, 2025	10.52	10.52	10.52	10.88	10.4	190,165
May 28, 2025	10.34	10.4	10.4	10.52	10.34	35,955
May 27, 2025	10.74	10.32	10.32	10.74	10.3	60,270
May 26, 2025	10.74	10.54	10.54	10.82	10.4	110,629
May 25, 2025	10.9	10.72	10.72	11	10.72	48,061
May 22, 2025	11.2	10.9	10.9	11.22	10.82	137,835
May 21, 2025	11.3	11.1	11.1	11.34	11.04	60,490

Tabuk Agricultural Development Company (6040.SR) SAU