TADAWUL:4008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	17.90	17.90	17.74	17.76	17.76	-0.50%	15,774
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
Aug 5, 2026	21.74	22.10	21.70	21.97	21.97	0.97%	35,606
Aug 4, 2026	22.19	22.19	21.76	21.76	21.76	-0.82%	55,996
Aug 3, 2026	22.03	22.18	21.50	21.94	21.94	-0.41%	59,582
Aug 2, 2026	21.92	22.38	21.92	22.03	22.03	0.14%	30,421
Jul 30, 2026	21.98	22.37	21.90	22.00	22.00	0.92%	51,837
Jul 29, 2026	21.55	21.98	21.46	21.80	21.80	1.07%	60,362
Jul 28, 2026	22.16	22.16	21.56	21.57	21.57	-2.66%	138,312
Jul 27, 2026	22.14	22.36	22.14	22.16	22.16	0.27%	21,227
Jul 26, 2026	22.22	22.44	22.00	22.10	22.10	-0.90%	25,604
Jul 23, 2026	22.20	22.49	22.18	22.30	22.30	0.45%	11,708
Jul 22, 2026	22.26	22.27	22.06	22.20	22.20	-0.31%	16,021
Jul 21, 2026	22.25	22.57	22.23	22.27	22.27	-1.46%	49,031
Jul 20, 2026	22.88	22.94	22.60	22.60	22.60	-1.31%	47,294
Jul 19, 2026	22.97	23.25	22.75	22.90	22.90	-0.13%	50,955
Jul 16, 2026	23.46	23.46	22.90	22.93	22.93	-0.74%	59,091