TADAWUL:4007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	24.28	24.50	23.65	23.98	23.98	-1.64%	321,853
Mar 1, 2026	23.50	24.38	23.42	24.38	24.38	-0.08%	266,750
Feb 26, 2026	24.40	24.66	24.36	24.40	24.40	-0.16%	393,602
Feb 25, 2026	24.80	25.20	24.44	24.44	24.44	-1.45%	250,768
Feb 24, 2026	25.00	25.04	24.67	24.80	24.80	-1.35%	140,729
Feb 23, 2026	25.06	25.26	24.61	25.14	25.14	-0.24%	226,431
Feb 19, 2026	26.08	26.08	25.08	25.20	25.20	-3.52%	488,211
Feb 18, 2026	26.26	26.54	25.96	26.12	26.12	-0.46%	172,668
Feb 17, 2026	26.68	26.68	26.18	26.24	26.24	-1.20%	199,254
Feb 16, 2026	26.76	26.82	26.40	26.56	26.56	-0.82%	192,703
Feb 15, 2026	26.68	26.78	26.52	26.78	26.78	1.13%	156,073
Feb 12, 2026	26.36	26.70	26.22	26.48	26.48	0.15%	243,473
Feb 11, 2026	26.40	26.50	26.10	26.44	26.44	0.08%	248,804
Feb 10, 2026	26.36	26.62	26.32	26.42	26.42	0.38%	192,971
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