TADAWUL:4001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.07	6.13	6.07	6.11	6.11	0.66%	1,348,125
Apr 22, 2026	6.10	6.11	6.07	6.07	6.07	-0.49%	1,258,986
Apr 21, 2026	6.06	6.11	6.06	6.10	6.10	0.33%	1,363,199
Apr 20, 2026	6.16	6.16	6.08	6.08	6.08	-1.30%	1,247,948
Apr 19, 2026	6.22	6.23	6.14	6.16	6.16	-0.96%	1,040,309
Apr 16, 2026	6.30	6.33	6.20	6.22	6.22	-0.80%	2,084,835
Apr 15, 2026	6.15	6.27	6.15	6.27	6.27	1.95%	2,087,666
Apr 14, 2026	6.10	6.16	6.09	6.15	6.15	0.82%	1,560,773
Apr 13, 2026	6.09	6.11	6.07	6.10	6.10	0.16%	930,220
Apr 12, 2026	6.10	6.11	6.07	6.09	6.09	-0.33%	699,463
Apr 9, 2026	6.14	6.14	6.09	6.11	6.11	-0.49%	847,945
Apr 8, 2026	6.07	6.16	6.07	6.14	6.14	1.66%	1,267,608
Apr 7, 2026	6.12	6.12	6.02	6.04	6.04	-1.31%	1,465,429
Apr 6, 2026	6.15	6.16	6.10	6.12	6.12	-0.49%	801,376
Apr 5, 2026	6.11	6.16	6.10	6.15	6.15	0.33%	846,401
Apr 2, 2026	6.14	6.14	6.11	6.13	6.13	-0.16%	771,986
Apr 1, 2026	6.11	6.18	6.11	6.14	6.14	0.49%	1,382,556
Mar 31, 2026	6.11	6.13	6.09	6.11	6.11	-	1,258,920
Mar 30, 2026	6.06	6.11	6.06	6.11	6.11	0.83%	2,072,051
Mar 29, 2026	6.15	6.15	6.06	6.06	6.06	-1.62%	2,272,023
Mar 26, 2026	6.15	6.20	6.12	6.16	6.10	0.16%	1,505,959
Mar 25, 2026	6.13	6.17	6.12	6.15	6.09	0.99%	1,666,142
Mar 24, 2026	6.13	6.14	6.08	6.09	6.03	-0.81%	6,350,529
Mar 16, 2026	6.14	6.14	6.01	6.14	6.08	-0.65%	2,811,403
Mar 15, 2026	6.25	6.25	6.14	6.18	6.12	-0.32%	466,106
Mar 12, 2026	6.23	6.26	6.18	6.20	6.14	-0.32%	933,362
Mar 11, 2026	6.23	6.25	6.18	6.22	6.16	-0.16%	848,581
Mar 10, 2026	6.23	6.24	6.16	6.23	6.17	-	1,243,746
Mar 9, 2026	6.30	6.30	6.20	6.23	6.17	-1.11%	930,287
Mar 8, 2026	6.16	6.30	6.15	6.30	6.24	2.27%	1,226,462
Mar 5, 2026	6.22	6.27	6.16	6.16	6.10	-0.65%	1,428,629
Mar 4, 2026	6.02	6.22	6.02	6.20	6.14	2.99%	1,379,202
Mar 3, 2026	6.03	6.06	6.00	6.02	5.96	-	1,500,519
Mar 2, 2026	6.06	6.13	6.00	6.02	5.96	-0.50%	1,233,146
Mar 1, 2026	5.75	6.12	5.75	6.05	5.99	-1.63%	1,337,636
Feb 26, 2026	6.17	6.17	6.11	6.15	6.09	-0.32%	1,030,496
Feb 25, 2026	6.27	6.27	6.10	6.17	6.11	-1.59%	1,715,767
Feb 24, 2026	6.30	6.30	6.22	6.27	6.21	-0.48%	536,996
Feb 23, 2026	6.30	6.33	6.19	6.30	6.24	-	1,043,151
Feb 19, 2026	6.40	6.40	6.28	6.30	6.24	-1.41%	1,171,690
Feb 18, 2026	6.40	6.41	6.35	6.39	6.33	0.31%	335,373
Feb 17, 2026	6.46	6.46	6.35	6.37	6.31	-1.24%	1,210,369
Feb 16, 2026	6.48	6.50	6.45	6.45	6.39	-0.46%	625,846
Feb 15, 2026	6.47	6.50	6.46	6.48	6.42	0.31%	841,340
Feb 12, 2026	6.43	6.47	6.40	6.46	6.40	0.31%	1,252,887
Feb 11, 2026	6.43	6.48	6.40	6.44	6.38	0.16%	940,239
Feb 10, 2026	6.52	6.57	6.22	6.43	6.37	-1.38%	3,812,242
Feb 9, 2026	6.50	6.53	6.44	6.52	6.46	0.62%	1,435,816
Feb 8, 2026	6.48	6.54	6.47	6.48	6.42	0.15%	799,690
Feb 5, 2026	6.57	6.58	6.44	6.47	6.41	-1.37%	1,042,807