TADAWUL:4008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	16.72	16.72	16.00	16.34	16.34	-1.74%	41,242
Oct 14, 2026	17.18	17.18	16.56	16.63	16.63	-2.69%	63,212
Oct 13, 2026	17.01	17.31	16.96	17.09	17.09	1.00%	70,330
Oct 12, 2026	17.44	17.46	16.90	16.92	16.92	-0.82%	40,922
Oct 11, 2026	16.84	17.33	16.54	17.06	17.06	0.53%	34,671
Oct 8, 2026	17.19	17.19	16.86	16.97	16.97	-1.22%	63,724
Oct 7, 2026	17.54	17.60	17.00	17.18	17.18	-1.94%	42,081
Oct 6, 2026	17.50	17.58	17.40	17.52	17.52	0.17%	38,372
Oct 5, 2026	17.52	17.60	17.31	17.49	17.49	-0.06%	32,595
Oct 4, 2026	17.52	17.75	17.48	17.50	17.50	0.11%	25,293
Oct 1, 2026	17.31	17.59	17.31	17.48	17.48	0.11%	9,213
Sep 30, 2026	17.55	17.97	17.46	17.46	17.46	-0.51%	23,837
Sep 29, 2026	17.67	17.99	17.45	17.55	17.55	-0.68%	48,842
Sep 28, 2026	17.91	18.18	17.02	17.67	17.67	-0.95%	45,533
Sep 27, 2026	17.77	18.17	17.57	17.84	17.84	0.45%	67,278
Sep 24, 2026	17.90	17.90	17.74	17.76	17.76	-0.50%	27,842
Sep 22, 2026	17.97	18.03	17.79	17.85	17.85	0.85%	67,903
Sep 21, 2026	17.70	18.00	17.57	17.70	17.70	0.11%	113,196
Sep 20, 2026	17.62	18.33	17.54	17.68	17.68	0.34%	188,392
Sep 17, 2026	17.15	18.64	17.09	17.62	17.62	3.04%	471,546
Sep 16, 2026	17.51	17.75	17.10	17.10	17.10	-2.56%	191,054
Sep 15, 2026	18.26	18.30	17.52	17.55	17.55	-3.89%	300,508
Sep 14, 2026	18.88	18.89	18.15	18.26	18.26	-3.39%	299,571
Sep 13, 2026	19.01	19.36	18.90	18.90	18.90	-3.08%	124,325
Sep 10, 2026	19.67	19.67	19.49	19.50	19.50	-0.86%	102,946
Sep 9, 2026	20.48	20.48	19.67	19.67	19.67	-2.77%	203,043
Sep 8, 2026	20.70	20.70	20.22	20.23	20.23	-1.56%	101,304
Sep 7, 2026	20.70	20.78	20.50	20.55	20.55	-0.44%	105,716
Sep 6, 2026	20.43	20.90	20.43	20.64	20.64	0.19%	39,606
Sep 3, 2026	20.78	20.84	20.60	20.60	20.60	-0.72%	48,594
Sep 2, 2026	21.03	21.05	20.67	20.75	20.75	-0.24%	78,552
Sep 1, 2026	20.96	21.04	20.80	20.80	20.80	-0.76%	21,554
Aug 31, 2026	21.09	21.09	20.76	20.96	20.96	-0.10%	41,269
Aug 30, 2026	21.20	21.31	20.90	20.98	20.98	-1.04%	35,100
Aug 27, 2026	21.00	21.35	21.00	21.20	21.20	0.95%	39,573
Aug 26, 2026	21.03	21.32	20.98	21.00	21.00	-0.43%	78,479
Aug 25, 2026	21.22	21.40	21.03	21.09	21.09	-1.08%	53,408
Aug 24, 2026	21.15	21.43	21.15	21.32	21.32	0.42%	73,281
Aug 23, 2026	21.55	21.55	20.90	21.23	21.23	0.47%	153,924
Aug 20, 2026	20.72	21.70	20.61	21.13	21.13	2.03%	175,943
Aug 19, 2026	21.07	21.49	20.66	20.71	20.71	-1.10%	49,609
Aug 18, 2026	21.38	21.48	20.85	20.94	20.94	-1.87%	53,121
Aug 17, 2026	20.86	21.77	20.61	21.34	21.34	2.30%	120,900
Aug 16, 2026	20.99	20.99	20.61	20.86	20.86	2.15%	22,605
Aug 13, 2026	20.81	21.04	20.30	20.42	20.42	-2.76%	83,746
Aug 12, 2026	20.95	21.10	20.81	21.00	21.00	0.19%	42,848
Aug 11, 2026	21.21	21.29	20.93	20.96	20.96	-1.18%	35,438
Aug 10, 2026	20.90	21.36	20.56	21.21	21.21	1.63%	118,104
Aug 9, 2026	21.10	21.39	20.67	20.87	20.87	-3.25%	71,265
Aug 6, 2026	21.90	21.97	21.40	21.57	21.57	-1.82%	57,349