TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.70	33.06	32.56	32.92	-	0.12%	530,990
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
Dec 21, 2025	34.50	36.02	34.16	34.38	34.38	-0.06%	1,372,925
Dec 18, 2025	34.00	34.46	32.40	34.40	34.40	-0.23%	3,200,434
Dec 17, 2025	34.80	34.80	34.06	34.48	34.48	-0.75%	925,381
Dec 16, 2025	34.98	35.34	34.40	34.74	34.74	-1.14%	952,920
Dec 15, 2025	35.60	35.70	34.92	35.14	35.14	-1.35%	932,523
Dec 14, 2025	36.98	36.98	35.52	35.62	35.62	-3.73%	507,145
Dec 11, 2025	37.52	37.90	36.74	37.00	37.00	-1.28%	639,465
Dec 10, 2025	37.00	37.56	36.96	37.48	37.48	1.35%	690,346
Dec 9, 2025	37.00	37.08	36.50	36.98	36.98	-0.32%	797,204
Dec 8, 2025	37.40	37.40	36.96	37.10	37.10	-0.91%	366,793
Dec 7, 2025	38.00	38.04	37.38	37.44	37.44	-1.47%	304,243
Dec 4, 2025	38.50	38.68	37.66	38.00	38.00	-1.04%	980,119
Dec 3, 2025	38.44	38.92	37.80	38.40	38.40	1.05%	651,721
Dec 2, 2025	39.12	39.50	37.86	38.00	38.00	-2.81%	564,688
Dec 1, 2025	39.22	39.62	39.00	39.10	39.10	-0.56%	265,007
Nov 30, 2025	40.12	40.12	38.88	39.32	39.32	-1.70%	302,062
Nov 27, 2025	40.40	40.88	39.78	40.00	40.00	-0.99%	559,981
Nov 26, 2025	40.70	40.92	39.94	40.40	40.40	-1.32%	573,018
Nov 25, 2025	42.02	43.00	40.80	40.94	40.94	-3.90%	434,801
Nov 24, 2025	42.42	42.60	41.94	42.60	42.60	0.42%	286,674
Nov 23, 2025	41.80	42.92	41.76	42.42	42.42	1.34%	380,764
Nov 20, 2025	42.00	42.28	41.74	41.86	41.86	-0.24%	352,104
Nov 19, 2025	42.78	42.78	41.82	41.96	41.96	-1.82%	297,755
Nov 18, 2025	41.44	42.90	41.10	42.74	42.74	2.99%	675,248
Nov 17, 2025	41.42	42.32	41.04	41.50	41.50	0.19%	550,543
Nov 16, 2025	42.50	42.50	41.34	41.42	41.42	-3.13%	427,025
Nov 13, 2025	43.54	43.78	42.60	42.76	42.76	-2.73%	602,829