TADAWUL:4007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	26.36	26.62	26.32	26.48	26.48	0.61%	179,898
Feb 9, 2026	26.44	26.44	26.12	26.32	26.32	-0.38%	218,066
Feb 8, 2026	26.56	26.78	26.30	26.42	26.42	0.61%	201,817
Feb 5, 2026	26.92	26.92	26.26	26.26	26.26	-2.60%	504,117
Feb 4, 2026	27.32	27.48	26.96	26.96	26.96	-1.25%	448,917
Feb 3, 2026	27.38	27.64	27.12	27.30	27.30	0.52%	421,626
Feb 2, 2026	27.04	27.36	26.82	27.16	27.16	-0.37%	504,021
Feb 1, 2026	27.84	27.84	27.00	27.26	27.26	-2.01%	405,108
Jan 29, 2026	27.80	27.88	27.42	27.82	27.82	0.43%	1,139,129
Jan 28, 2026	27.84	28.10	27.60	27.70	27.70	-0.50%	546,251
Jan 27, 2026	27.46	27.84	27.46	27.84	27.84	1.31%	849,765
Jan 26, 2026	27.80	27.80	27.38	27.48	27.48	-1.08%	495,521
Jan 25, 2026	27.72	28.02	27.60	27.78	27.78	0.65%	529,874
Jan 22, 2026	26.88	27.98	26.86	27.60	27.60	2.76%	1,881,167
Jan 21, 2026	26.56	26.86	26.38	26.86	26.86	1.28%	500,525
Jan 20, 2026	26.88	26.88	26.50	26.52	26.52	-1.19%	407,824
Jan 19, 2026	27.00	27.12	26.84	26.84	26.84	-0.67%	238,102
Jan 18, 2026	26.80	27.22	26.80	27.02	27.02	1.12%	275,922
Jan 15, 2026	27.38	27.38	26.72	26.72	26.72	-2.48%	380,181
Jan 14, 2026	27.48	27.78	27.20	27.40	27.40	-0.29%	478,362
Jan 13, 2026	27.38	27.72	27.30	27.48	27.48	0.51%	312,134
Jan 12, 2026	27.02	27.38	27.00	27.34	27.34	1.33%	642,278
Jan 11, 2026	27.08	27.50	26.98	26.98	26.98	-0.07%	590,994
Jan 8, 2026	27.70	27.70	26.94	27.00	27.00	-2.24%	564,104
Jan 7, 2026	28.60	28.60	27.62	27.62	27.62	1.32%	176,490
Jan 6, 2026	27.78	27.96	27.20	27.26	27.26	-1.66%	154,590
Jan 5, 2026	27.90	28.26	27.72	27.72	27.72	-0.65%	111,932
Jan 4, 2026	28.10	28.30	27.80	27.90	27.90	-1.41%	161,602
Jan 1, 2026	27.96	28.40	27.90	28.30	28.30	1.14%	63,731
Dec 31, 2025	27.32	28.04	27.32	27.98	27.98	2.42%	94,614
Dec 30, 2025	28.06	28.10	27.28	27.32	27.32	-3.39%	170,087
Dec 29, 2025	28.06	28.28	27.90	28.28	28.28	1.14%	67,805
Dec 28, 2025	28.40	28.54	27.90	27.96	27.96	-1.62%	73,471
Dec 25, 2025	28.40	28.60	28.40	28.42	28.42	0.14%	63,380
Dec 24, 2025	29.10	29.10	28.38	28.38	28.38	-2.21%	76,106
Dec 23, 2025	28.62	29.36	28.52	29.02	29.02	1.97%	312,106
Dec 22, 2025	27.64	28.46	27.58	28.46	28.46	2.89%	449,811
Dec 21, 2025	27.64	27.96	27.56	27.66	27.66	0.29%	463,071
Dec 18, 2025	28.10	28.34	27.58	27.58	27.58	-2.75%	330,110
Dec 17, 2025	27.90	28.36	27.74	28.36	28.36	1.58%	149,085
Dec 16, 2025	28.30	28.30	27.90	27.92	27.92	-1.48%	176,791
Dec 15, 2025	28.64	28.64	28.22	28.34	28.34	-0.42%	197,333
Dec 14, 2025	28.78	28.78	28.30	28.46	28.46	-1.11%	142,940
Dec 11, 2025	29.04	29.04	28.70	28.78	28.78	-0.76%	138,995
Dec 10, 2025	28.70	29.00	28.62	29.00	29.00	1.33%	310,725
Dec 9, 2025	28.54	28.70	28.50	28.62	28.62	0.28%	156,564
Dec 8, 2025	28.72	28.72	28.40	28.54	28.54	-	176,560
Dec 7, 2025	28.92	29.16	28.40	28.54	28.54	-0.83%	363,476
Dec 4, 2025	29.18	29.36	28.72	28.78	28.78	-1.17%	540,950
Dec 3, 2025	29.12	29.20	28.92	29.12	29.12	0.41%	127,260