TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	26.22	26.32	25.86	26.30	26.30	-0.15%	293,935
Oct 14, 2026	27.00	27.00	26.28	26.34	26.34	-2.44%	306,589
Oct 13, 2026	27.22	27.38	27.00	27.00	27.00	-0.81%	167,306
Oct 12, 2026	27.34	27.66	26.98	27.22	27.22	-0.22%	169,700
Oct 11, 2026	27.38	27.68	26.74	27.28	27.28	-1.37%	309,948
Oct 8, 2026	28.54	28.54	27.52	27.66	27.66	-3.08%	289,914
Oct 7, 2026	28.90	28.90	28.42	28.54	28.54	-0.83%	142,394
Oct 6, 2026	28.66	28.98	28.36	28.78	28.78	0.42%	343,199
Oct 5, 2026	28.36	28.66	28.04	28.66	28.66	0.63%	228,350
Oct 4, 2026	28.20	28.54	28.20	28.48	28.48	0.92%	227,721
Oct 1, 2026	28.44	28.52	28.12	28.22	28.22	-0.77%	170,201
Sep 30, 2026	28.36	28.50	28.20	28.44	28.44	0.49%	299,074
Sep 29, 2026	28.66	28.66	28.12	28.30	28.30	-1.32%	312,228
Sep 28, 2026	29.00	29.26	28.64	28.68	28.68	-1.17%	273,240
Sep 27, 2026	29.10	29.36	28.76	29.02	29.02	-0.07%	243,757
Sep 24, 2026	29.36	29.38	28.92	29.04	29.04	-0.89%	193,889
Sep 22, 2026	28.80	29.32	28.64	29.30	29.30	1.74%	295,792
Sep 21, 2026	29.16	29.44	28.78	28.80	28.80	-1.91%	341,257
Sep 20, 2026	29.84	29.84	29.06	29.36	29.36	-1.61%	241,939
Sep 17, 2026	30.02	30.20	29.78	29.84	29.84	-0.73%	432,823
Sep 16, 2026	30.00	30.42	29.90	30.06	30.06	0.20%	269,974
Sep 15, 2026	31.08	31.08	30.00	30.00	30.00	-3.35%	311,045
Sep 14, 2026	31.32	31.38	30.88	31.04	31.04	-1.08%	346,609
Sep 13, 2026	31.40	31.58	31.00	31.38	31.38	-1.88%	248,735
Sep 10, 2026	31.98	32.36	31.86	31.98	31.98	-0.19%	266,950
Sep 9, 2026	32.50	32.50	31.90	32.04	32.04	-1.42%	431,456
Sep 8, 2026	32.46	32.54	32.22	32.50	32.50	-	256,458
Sep 7, 2026	32.92	33.22	32.40	32.50	32.50	-1.46%	432,433
Sep 6, 2026	33.44	33.58	32.80	32.98	32.98	-1.20%	590,663
Sep 3, 2026	33.50	34.00	33.32	33.38	33.38	-0.24%	798,582
Sep 2, 2026	33.08	33.68	32.72	33.46	33.46	1.15%	1,001,618
Sep 1, 2026	32.94	33.50	32.76	33.08	33.08	0.36%	740,647
Aug 31, 2026	33.00	33.38	32.74	32.96	32.96	0.24%	782,591
Aug 30, 2026	32.68	33.12	32.68	32.88	32.88	0.61%	435,644
Aug 27, 2026	32.20	33.12	31.98	32.68	32.68	2.06%	1,054,178
Aug 26, 2026	32.40	32.66	32.02	32.02	32.02	-1.11%	392,804
Aug 25, 2026	32.08	32.62	31.92	32.38	32.38	0.87%	471,727
Aug 24, 2026	32.00	32.46	31.92	32.10	32.10	0.31%	442,395
Aug 23, 2026	32.06	32.42	31.72	32.00	32.00	-0.19%	489,630
Aug 20, 2026	31.56	32.14	31.44	32.06	32.06	1.20%	326,848
Aug 19, 2026	31.36	31.84	31.26	31.68	31.68	0.25%	241,208
Aug 18, 2026	31.60	31.66	31.32	31.60	31.60	-	294,897
Aug 17, 2026	31.38	32.00	31.06	31.60	31.60	0.70%	493,785
Aug 16, 2026	31.00	31.54	31.00	31.38	31.38	2.15%	345,439
Aug 13, 2026	30.90	31.04	30.72	30.72	30.72	-0.71%	122,633
Aug 12, 2026	30.94	31.50	30.76	30.94	30.94	1.05%	438,136
Aug 11, 2026	31.12	31.12	30.56	30.62	30.62	-1.98%	329,431
Aug 10, 2026	31.48	31.48	30.72	31.24	31.24	-0.76%	373,755
Aug 9, 2026	31.40	31.52	31.16	31.48	31.48	-0.06%	123,045
Aug 6, 2026	32.00	32.02	31.48	31.50	31.50	-1.56%	249,532