TADAWUL:4007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	26.50	27.16	26.46	26.72	26.72	0.83%	66,396
Jul 22, 2026	26.60	26.78	26.50	26.50	26.50	-0.38%	151,342
Jul 21, 2026	26.68	26.86	26.44	26.60	26.60	-	103,353
Jul 20, 2026	27.04	27.18	26.60	26.60	26.60	-2.06%	114,123
Jul 19, 2026	26.90	27.18	26.44	27.16	27.16	0.97%	125,944
Jul 16, 2026	26.90	27.06	26.70	26.90	26.90	-0.22%	54,019
Jul 15, 2026	27.16	27.16	26.90	26.96	26.96	-0.22%	69,788
Jul 14, 2026	27.08	27.24	26.90	27.02	27.02	0.22%	98,257
Jul 13, 2026	26.82	27.22	26.80	26.96	26.96	0.30%	118,594
Jul 12, 2026	26.24	27.40	26.24	26.88	26.88	0.90%	102,447
Jul 9, 2026	26.54	26.84	26.36	26.64	26.64	0.08%	195,416
Jul 8, 2026	26.80	26.80	26.22	26.62	26.62	-0.67%	178,670
Jul 7, 2026	27.12	27.14	26.78	26.80	26.80	-1.18%	264,970
Jul 6, 2026	27.14	27.40	27.00	27.12	27.12	-0.51%	66,754
Jul 5, 2026	27.00	27.28	27.00	27.26	27.26	0.37%	49,632
Jul 2, 2026	27.42	27.46	27.08	27.16	27.16	-0.51%	107,162
Jul 1, 2026	27.02	27.46	27.02	27.30	27.30	1.04%	124,520
Jun 30, 2026	27.86	27.92	27.02	27.02	27.02	-3.08%	168,063
Jun 29, 2026	27.80	27.88	27.40	27.88	27.88	0.87%	79,786
Jun 28, 2026	27.74	27.82	27.64	27.64	27.64	-0.36%	36,694
Jun 25, 2026	28.00	28.04	27.74	27.74	27.74	-1.21%	28,322
Jun 24, 2026	27.80	28.14	27.76	28.08	28.08	0.86%	110,098
Jun 23, 2026	27.98	27.98	27.68	27.84	27.84	-0.50%	96,455
Jun 22, 2026	27.80	28.28	27.70	27.98	27.98	0.14%	123,081
Jun 21, 2026	28.40	28.40	27.92	27.94	27.94	-1.62%	99,141
Jun 18, 2026	28.22	28.60	28.18	28.40	28.40	0.64%	147,584
Jun 17, 2026	28.28	28.42	28.14	28.22	28.22	-0.21%	147,730
Jun 16, 2026	28.40	28.58	28.28	28.28	28.28	-0.42%	77,151
Jun 15, 2026	28.50	28.86	28.30	28.40	28.40	-0.35%	206,608
Jun 14, 2026	28.08	28.68	28.04	28.50	28.50	1.79%	183,324
Jun 11, 2026	28.02	28.20	27.92	28.00	28.00	-0.71%	50,829
Jun 10, 2026	28.80	28.80	28.10	28.20	28.20	-1.12%	107,777
Jun 9, 2026	28.10	28.74	28.10	28.52	28.52	1.13%	294,432
Jun 8, 2026	27.72	28.38	27.72	28.20	28.20	0.71%	232,767
Jun 7, 2026	28.20	28.58	27.90	28.00	28.00	-1.69%	190,278
Jun 4, 2026	28.30	28.72	27.92	28.48	28.48	-0.42%	713,230
Jun 3, 2026	26.88	28.96	26.76	28.60	28.60	6.40%	1,139,233
Jun 2, 2026	26.70	27.00	26.58	26.88	26.88	1.13%	167,202
Jun 1, 2026	26.82	26.96	26.64	26.78	26.58	-0.15%	130,632
May 31, 2026	26.68	26.98	26.66	26.82	26.62	1.75%	212,183
May 21, 2026	26.46	26.68	26.36	26.36	26.16	-0.38%	174,371
May 20, 2026	25.78	26.52	25.70	26.46	26.26	2.88%	331,283
May 19, 2026	25.64	26.06	25.64	25.72	25.53	0.16%	190,388
May 18, 2026	25.60	25.72	25.50	25.68	25.49	-0.08%	113,810
May 17, 2026	25.58	25.82	25.50	25.70	25.51	0.47%	191,356
May 14, 2026	25.52	25.68	25.26	25.58	25.39	0.31%	163,306
May 13, 2026	25.46	25.62	25.40	25.50	25.31	0.16%	67,201
May 12, 2026	25.50	25.72	25.38	25.46	25.27	0.55%	243,008
May 11, 2026	24.49	25.46	24.47	25.32	25.13	2.76%	697,957
May 10, 2026	24.93	24.96	24.55	24.64	24.46	-1.04%	546,466