TADAWUL:4007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	29.20	29.40	29.00	29.00	29.00	-1.29%	147,520
Dec 1, 2025	29.22	29.50	29.18	29.38	29.38	-0.41%	143,140
Nov 30, 2025	29.78	30.00	29.46	29.50	29.50	-0.94%	47,491
Nov 27, 2025	29.60	29.78	29.24	29.78	29.78	2.27%	84,783
Nov 26, 2025	29.30	29.46	29.00	29.12	29.12	-0.61%	210,561
Nov 25, 2025	29.90	29.92	29.26	29.30	29.30	-2.07%	137,896
Nov 24, 2025	30.10	30.10	29.66	29.92	29.92	-0.60%	172,782
Nov 23, 2025	30.00	30.12	29.78	30.10	30.10	0.40%	75,693
Nov 20, 2025	30.40	30.40	29.98	29.98	29.98	-1.32%	210,370
Nov 19, 2025	31.00	31.00	30.18	30.38	30.38	-1.94%	215,570
Nov 18, 2025	29.54	30.98	29.30	30.98	30.98	4.87%	276,984
Nov 17, 2025	29.66	29.72	29.26	29.54	29.54	-0.74%	210,022
Nov 16, 2025	30.42	30.42	29.66	29.76	29.56	-2.17%	201,344
Nov 13, 2025	31.00	31.00	30.40	30.42	30.22	-1.30%	187,059
Nov 12, 2025	30.00	31.20	30.00	30.82	30.61	2.73%	677,145