TADAWUL:4005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	110.90	117.10	110.10	115.60	115.60	5.09%	527,859
May 6, 2026	110.70	111.40	109.90	110.00	110.00	-0.45%	97,430
May 5, 2026	110.10	111.70	110.00	110.50	110.50	0.46%	97,821
May 4, 2026	120.30	120.30	112.10	113.00	110.00	-6.07%	335,913
May 3, 2026	118.90	120.70	118.40	120.30	117.10	1.26%	124,452
Apr 30, 2026	118.80	119.30	117.70	118.80	115.64	0.59%	68,033
Apr 29, 2026	119.80	119.80	117.50	118.10	114.96	-0.76%	70,709
Apr 28, 2026	116.70	119.00	116.60	119.00	115.84	1.80%	123,423
Apr 27, 2026	117.20	118.40	116.00	116.90	113.79	-0.09%	97,741
Apr 26, 2026	121.60	122.50	116.40	117.00	113.89	-3.78%	170,337
Apr 23, 2026	123.00	124.60	120.60	121.60	118.37	-1.14%	183,622
Apr 22, 2026	125.90	125.90	122.40	123.00	119.73	-1.20%	146,242
Apr 21, 2026	126.70	127.40	123.60	124.50	121.19	-1.35%	129,021
Apr 20, 2026	132.30	132.30	126.20	126.20	122.85	-4.61%	192,587
Apr 19, 2026	134.40	136.40	131.20	132.30	128.78	-1.64%	121,177