TADAWUL:4005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	109.00	116.50	108.40	115.00	115.00	5.50%	291,598
Jul 22, 2026	103.70	110.60	103.20	109.00	109.00	5.42%	191,116
Jul 21, 2026	102.30	107.10	102.30	103.40	103.40	0.68%	152,075
Jul 20, 2026	107.00	108.60	102.40	102.70	102.70	-4.47%	220,851
Jul 19, 2026	112.50	112.50	106.20	107.50	107.50	-1.56%	35,463
Jul 16, 2026	106.50	109.20	105.70	109.20	109.20	2.54%	67,396
Jul 15, 2026	109.00	110.00	105.30	106.50	106.50	-2.74%	160,227
Jul 14, 2026	112.40	112.50	109.40	109.50	109.50	-2.23%	71,100
Jul 13, 2026	113.20	113.40	111.40	112.00	112.00	-1.75%	69,156
Jul 12, 2026	113.60	115.00	112.90	114.00	114.00	0.35%	93,142
Jul 9, 2026	113.10	114.00	112.60	113.60	113.60	0.44%	83,492
Jul 8, 2026	110.10	114.50	110.10	113.10	113.10	1.89%	144,513
Jul 7, 2026	111.10	113.40	110.80	111.00	111.00	-	115,768
Jul 6, 2026	105.70	111.80	105.70	111.00	111.00	5.11%	266,592
Jul 5, 2026	104.20	105.80	104.20	105.60	105.60	0.48%	22,113
Jul 2, 2026	105.00	105.80	104.80	105.10	105.10	0.29%	78,421
Jul 1, 2026	103.90	105.90	103.90	104.80	104.80	1.16%	39,141
Jun 30, 2026	105.20	107.00	103.30	103.60	103.60	-2.26%	102,051
Jun 29, 2026	104.20	106.30	103.90	106.00	106.00	1.92%	34,226
Jun 28, 2026	105.20	105.80	103.00	104.00	104.00	-1.14%	35,538
Jun 25, 2026	106.00	107.00	105.00	105.20	105.20	-1.31%	81,138
Jun 24, 2026	107.10	108.00	106.50	106.60	106.60	-1.75%	76,781
Jun 23, 2026	107.90	109.80	107.30	108.50	108.50	0.56%	120,869
Jun 22, 2026	110.90	110.90	107.70	107.90	107.90	-2.71%	132,221
Jun 21, 2026	109.10	110.90	108.70	110.90	110.90	1.74%	165,520
Jun 18, 2026	107.00	109.90	107.00	109.00	109.00	2.16%	191,349
Jun 17, 2026	107.30	109.90	105.60	106.70	106.70	-1.20%	220,439
Jun 16, 2026	108.50	112.50	107.20	108.00	108.00	-0.18%	625,321
Jun 15, 2026	104.30	108.60	104.30	108.20	108.20	4.04%	623,879
Jun 14, 2026	102.60	104.50	101.70	104.00	104.00	2.97%	304,626
Jun 11, 2026	104.00	104.00	100.40	101.00	101.00	-2.88%	296,795
Jun 10, 2026	105.60	106.80	103.10	104.00	104.00	-1.89%	153,055
Jun 9, 2026	104.10	106.50	104.10	106.00	106.00	1.44%	270,126
Jun 8, 2026	105.50	105.50	103.40	104.50	104.50	-1.60%	133,617
Jun 7, 2026	106.00	107.50	105.30	106.20	106.20	0.09%	99,098
Jun 4, 2026	106.80	108.80	105.00	106.10	106.10	-0.19%	146,606
Jun 3, 2026	105.90	107.10	103.60	106.30	106.30	0.28%	459,015
Jun 2, 2026	102.90	106.00	99.95	106.00	106.00	3.52%	442,334
Jun 1, 2026	99.30	102.60	98.30	102.40	102.40	3.43%	296,423
May 31, 2026	99.70	101.00	98.65	99.00	99.00	0.87%	382,323
May 21, 2026	99.00	101.00	98.15	98.15	98.15	-0.15%	415,002
May 20, 2026	98.75	99.30	97.45	98.30	98.30	0.41%	166,495
May 19, 2026	98.00	99.30	97.90	97.90	97.90	-0.10%	155,050
May 18, 2026	100.00	100.40	97.90	98.00	98.00	-1.95%	127,666
May 17, 2026	98.65	100.30	94.90	99.95	99.95	1.78%	270,341
May 14, 2026	97.95	99.90	96.85	98.20	98.20	0.26%	288,146
May 13, 2026	100.70	101.40	97.55	97.95	97.95	-2.44%	216,950
May 12, 2026	103.80	103.80	99.60	100.40	100.40	-2.81%	237,731
May 11, 2026	103.10	103.60	100.70	103.30	103.30	-0.77%	324,081
May 10, 2026	109.10	111.00	104.10	104.10	104.10	-9.95%	497,857