TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	30.08	30.40	29.80	30.28	30.28	0.60%	219,561
Jul 22, 2026	30.14	30.28	29.90	30.10	30.10	-1.18%	290,848
Jul 21, 2026	30.50	30.64	30.18	30.46	30.46	-0.13%	245,500
Jul 20, 2026	31.52	31.52	30.48	30.50	30.50	-3.48%	361,912
Jul 19, 2026	31.92	31.92	31.32	31.60	31.60	-0.82%	143,745
Jul 16, 2026	31.94	32.22	31.86	31.86	31.86	0.19%	99,718
Jul 15, 2026	32.00	32.06	31.70	31.80	31.80	-0.44%	207,241
Jul 14, 2026	32.66	32.66	31.88	31.94	31.94	-2.26%	364,252
Jul 13, 2026	32.80	33.14	32.46	32.68	32.68	-0.37%	292,446
Jul 12, 2026	32.00	33.36	31.94	32.80	32.80	2.50%	536,230
Jul 9, 2026	32.80	32.80	31.94	32.00	32.00	-1.84%	237,359
Jul 8, 2026	32.00	33.50	31.72	32.60	32.60	4.35%	1,458,921
Jul 7, 2026	32.00	32.14	31.70	31.74	31.24	-0.81%	335,190
Jul 6, 2026	32.38	32.38	31.94	32.00	31.50	-1.23%	171,443
Jul 5, 2026	32.56	32.74	32.16	32.40	31.89	-0.61%	151,080
Jul 2, 2026	32.14	32.94	32.02	32.60	32.09	1.24%	393,607
Jul 1, 2026	31.86	32.22	31.68	32.20	31.69	1.07%	408,303
Jun 30, 2026	32.02	32.30	31.84	31.86	31.36	-0.56%	318,068
Jun 29, 2026	32.04	32.16	31.90	32.04	31.54	-0.25%	272,500
Jun 28, 2026	32.26	32.42	31.96	32.12	31.62	-0.31%	169,692
Jun 25, 2026	33.10	33.70	32.22	32.22	31.71	-1.65%	842,702
Jun 24, 2026	31.52	32.80	31.52	32.76	32.25	3.61%	508,216
Jun 23, 2026	31.88	31.88	31.54	31.62	31.12	-1.06%	282,686
Jun 22, 2026	32.12	32.18	31.96	31.96	31.46	-0.44%	191,144
Jun 21, 2026	32.48	32.54	32.00	32.10	31.60	-1.23%	260,736
Jun 18, 2026	32.50	32.56	32.22	32.50	31.99	-	224,324
Jun 17, 2026	32.76	32.96	32.46	32.50	31.99	-0.55%	408,915
Jun 16, 2026	33.16	33.40	32.68	32.68	32.17	-0.97%	300,564
Jun 15, 2026	32.60	33.10	32.60	33.00	32.48	1.85%	466,034
Jun 14, 2026	32.44	32.72	32.34	32.40	31.89	0.62%	402,306
Jun 11, 2026	32.08	32.30	31.72	32.20	31.69	0.31%	221,527
Jun 10, 2026	32.28	32.32	31.94	32.10	31.60	-0.62%	296,590
Jun 9, 2026	31.80	32.30	31.80	32.30	31.79	1.57%	397,360
Jun 8, 2026	32.28	32.30	31.52	31.80	31.30	-1.85%	417,340
Jun 7, 2026	32.82	32.82	32.18	32.40	31.89	-1.70%	407,491
Jun 4, 2026	33.40	33.40	32.90	32.96	32.44	-1.49%	440,833
Jun 3, 2026	33.14	33.68	32.72	33.46	32.94	0.97%	743,403
Jun 2, 2026	32.60	33.70	32.50	33.14	32.62	1.91%	723,566
Jun 1, 2026	32.40	33.12	32.18	32.52	32.01	0.37%	670,133
May 31, 2026	33.90	33.90	31.92	32.40	31.89	-4.65%	1,158,234
May 21, 2026	34.00	34.24	33.88	33.98	33.45	-0.06%	368,991
May 20, 2026	34.18	34.18	33.92	34.00	33.47	-0.23%	156,160
May 19, 2026	34.06	34.16	33.94	34.08	33.55	0.41%	190,582
May 18, 2026	34.20	34.26	33.92	33.94	33.41	-0.70%	278,592
May 17, 2026	33.98	34.42	33.92	34.18	33.64	0.35%	232,927
May 14, 2026	34.26	34.30	34.00	34.06	33.53	-0.41%	168,127
May 13, 2026	34.02	34.42	34.02	34.20	33.66	0.29%	226,628
May 12, 2026	34.42	34.42	34.00	34.10	33.57	-0.93%	418,704
May 11, 2026	34.60	34.62	34.28	34.42	33.88	-0.52%	445,898
May 10, 2026	35.20	35.20	34.58	34.60	34.06	-1.09%	521,690