TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	30.00	30.62	28.88	28.96	28.96	-3.47%	1,500,647
Mar 1, 2026	29.22	31.22	29.20	30.00	30.00	-5.06%	799,459
Feb 26, 2026	32.88	32.88	31.50	31.60	31.60	-2.17%	870,811
Feb 25, 2026	32.30	34.92	31.80	32.30	32.30	-1.16%	1,805,062
Feb 24, 2026	32.74	33.06	32.58	32.68	32.68	-1.09%	255,756
Feb 23, 2026	33.08	33.44	32.32	33.04	33.04	-0.54%	555,311
Feb 19, 2026	33.94	34.10	33.00	33.22	33.22	-2.47%	735,248
Feb 18, 2026	34.50	34.50	33.80	34.06	34.06	-1.45%	698,356
Feb 17, 2026	35.42	35.42	34.38	34.56	34.56	-2.10%	542,964
Feb 16, 2026	35.48	35.98	34.90	35.30	35.30	-2.16%	814,776
Feb 15, 2026	35.78	36.36	35.64	36.08	36.08	1.12%	637,856
Feb 12, 2026	35.00	36.18	34.90	35.68	35.68	1.94%	1,085,270
Feb 11, 2026	34.52	35.48	34.40	35.00	35.00	1.33%	1,039,847
Feb 10, 2026	33.98	34.80	33.80	34.54	34.54	1.65%	709,648
Feb 9, 2026	33.78	34.20	33.52	33.98	33.98	0.59%	631,954
Feb 8, 2026	34.24	34.46	33.58	33.78	33.78	-0.65%	467,265
Feb 5, 2026	35.30	35.30	33.80	34.00	34.00	-3.95%	1,045,213
Feb 4, 2026	36.00	36.30	35.32	35.40	35.40	-1.67%	633,040
Feb 3, 2026	35.66	36.48	35.66	36.00	36.00	1.52%	944,325
Feb 2, 2026	35.40	35.70	34.80	35.46	35.46	-0.11%	669,551
Feb 1, 2026	35.66	35.66	34.96	35.50	35.50	-0.11%	425,986
Jan 29, 2026	36.42	36.60	35.54	35.54	35.54	-2.47%	871,614
Jan 28, 2026	36.20	36.98	35.88	36.44	36.44	0.72%	1,198,308
Jan 27, 2026	36.38	37.14	36.14	36.18	36.18	-0.50%	1,050,834
Jan 26, 2026	36.78	36.96	36.32	36.36	36.36	-1.14%	787,253
Jan 25, 2026	36.80	37.80	36.50	36.78	36.78	1.32%	2,006,656
Jan 22, 2026	33.10	36.30	33.10	36.30	36.30	10.00%	3,250,296
Jan 21, 2026	32.70	33.26	32.56	33.00	33.00	0.36%	994,043
Jan 20, 2026	33.30	33.40	32.70	32.88	32.88	-1.08%	470,822
Jan 19, 2026	33.18	33.72	33.06	33.24	33.24	-0.06%	731,916
Jan 18, 2026	33.08	33.56	32.92	33.26	33.26	1.28%	699,830
Jan 15, 2026	33.36	33.46	32.32	32.84	32.84	-1.56%	912,034
Jan 14, 2026	33.72	33.96	33.34	33.36	33.36	-1.71%	1,085,344
Jan 13, 2026	34.10	34.22	33.44	33.94	33.94	-0.06%	1,126,392
Jan 12, 2026	33.88	34.10	33.54	33.96	33.96	1.80%	1,081,058
Jan 11, 2026	32.78	33.42	32.48	33.36	33.36	2.46%	1,385,385
Jan 8, 2026	32.80	32.92	32.28	32.56	32.56	-0.67%	581,325
Jan 7, 2026	33.10	33.70	32.50	32.78	32.78	3.80%	1,324,684
Jan 6, 2026	32.14	32.36	31.46	31.58	31.58	-1.74%	666,287
Jan 5, 2026	32.60	33.04	31.94	32.14	32.14	-1.11%	757,609
Jan 4, 2026	32.88	33.02	32.30	32.50	32.50	-1.40%	619,402
Jan 1, 2026	32.60	33.28	32.52	32.96	32.96	1.23%	980,574
Dec 31, 2025	32.60	33.10	32.36	32.56	32.56	0.49%	982,889
Dec 30, 2025	32.78	32.78	31.72	32.40	32.40	-1.58%	1,042,764
Dec 29, 2025	32.58	33.10	32.38	32.92	32.92	0.92%	673,454
Dec 28, 2025	34.00	34.00	32.40	32.62	32.62	-4.06%	821,812
Dec 25, 2025	34.00	34.04	33.78	34.00	34.00	0.18%	328,104
Dec 24, 2025	34.80	34.94	33.88	33.94	33.94	-2.42%	646,907
Dec 23, 2025	35.06	35.50	34.62	34.78	34.78	-0.63%	972,722
Dec 22, 2025	34.60	35.38	33.80	35.00	35.00	1.80%	2,681,525