TADAWUL:4001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.23	6.26	6.18	6.20	6.20	-0.32%	933,362
Mar 11, 2026	6.23	6.25	6.18	6.22	6.22	-0.16%	848,581
Mar 10, 2026	6.23	6.24	6.16	6.23	6.23	-	1,243,746
Mar 9, 2026	6.30	6.30	6.20	6.23	6.23	-1.11%	930,287
Mar 8, 2026	6.16	6.30	6.15	6.30	6.30	2.27%	1,226,462
Mar 5, 2026	6.22	6.27	6.16	6.16	6.16	-0.65%	1,428,629
Mar 4, 2026	6.02	6.22	6.02	6.20	6.20	2.99%	1,379,202
Mar 3, 2026	6.03	6.06	6.00	6.02	6.02	-	1,500,519
Mar 2, 2026	6.06	6.13	6.00	6.02	6.02	-0.50%	1,233,146
Mar 1, 2026	5.75	6.12	5.75	6.05	6.05	-1.63%	1,337,636
Feb 26, 2026	6.17	6.17	6.11	6.15	6.15	-0.32%	1,030,496
Feb 25, 2026	6.27	6.27	6.10	6.17	6.17	-1.59%	1,715,767
Feb 24, 2026	6.30	6.30	6.22	6.27	6.27	-0.48%	536,996
Feb 23, 2026	6.30	6.33	6.19	6.30	6.30	-	1,043,151
Feb 19, 2026	6.40	6.40	6.28	6.30	6.30	-1.41%	1,171,690
Feb 18, 2026	6.40	6.41	6.35	6.39	6.39	0.31%	335,373
Feb 17, 2026	6.46	6.46	6.35	6.37	6.37	-1.24%	1,210,369
Feb 16, 2026	6.48	6.50	6.45	6.45	6.45	-0.46%	625,846
Feb 15, 2026	6.47	6.50	6.46	6.48	6.48	0.31%	841,340
Feb 12, 2026	6.43	6.47	6.40	6.46	6.46	0.31%	1,252,887
Feb 11, 2026	6.43	6.48	6.40	6.44	6.44	0.16%	940,239
Feb 10, 2026	6.52	6.57	6.22	6.43	6.43	-1.38%	3,812,242
Feb 9, 2026	6.50	6.53	6.44	6.52	6.52	0.62%	1,435,816
Feb 8, 2026	6.48	6.54	6.47	6.48	6.48	0.15%	799,690
Feb 5, 2026	6.57	6.58	6.44	6.47	6.47	-1.37%	1,042,807
Feb 4, 2026	6.59	6.60	6.55	6.56	6.56	-0.30%	649,820
Feb 3, 2026	6.60	6.67	6.58	6.58	6.58	-	784,056
Feb 2, 2026	6.53	6.64	6.50	6.58	6.58	0.92%	758,439
Feb 1, 2026	6.67	6.70	6.52	6.52	6.52	-2.10%	1,226,153
Jan 29, 2026	6.70	6.72	6.65	6.66	6.66	-	1,568,391
Jan 28, 2026	6.75	6.75	6.63	6.66	6.66	-0.75%	1,993,707
Jan 27, 2026	6.72	6.76	6.69	6.71	6.71	-	1,636,109
Jan 26, 2026	6.85	6.89	6.69	6.71	6.71	1.67%	3,743,292
Jan 25, 2026	6.63	6.81	6.60	6.60	6.60	-0.30%	2,501,033
Jan 22, 2026	6.36	6.93	6.33	6.62	6.62	5.08%	5,781,242
Jan 21, 2026	6.31	6.43	6.30	6.30	6.30	-	2,437,387
Jan 20, 2026	6.27	6.32	6.26	6.30	6.30	0.80%	1,212,899
Jan 19, 2026	6.34	6.39	6.25	6.25	6.25	-0.79%	1,278,173
Jan 18, 2026	6.30	6.41	6.30	6.30	6.30	-0.16%	1,422,962
Jan 15, 2026	6.46	6.47	6.31	6.31	6.31	-1.10%	1,577,335
Jan 14, 2026	6.33	6.50	6.32	6.38	6.38	0.95%	2,771,356
Jan 13, 2026	6.35	6.36	6.28	6.32	6.32	-	911,621
Jan 12, 2026	6.18	6.33	6.18	6.32	6.32	2.43%	1,456,331
Jan 11, 2026	6.10	6.19	6.10	6.17	6.17	0.65%	696,033
Jan 8, 2026	6.13	6.16	6.07	6.13	6.13	-	1,116,991
Jan 7, 2026	6.19	6.28	6.12	6.13	6.13	-0.33%	1,602,859
Jan 6, 2026	6.09	6.16	6.09	6.15	6.15	0.99%	834,745
Jan 5, 2026	6.09	6.15	6.08	6.09	6.09	-0.16%	995,572
Jan 4, 2026	6.15	6.19	6.10	6.10	6.10	-0.81%	579,902
Jan 1, 2026	6.16	6.20	6.13	6.15	6.15	0.33%	816,103