TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.14	32.94	32.02	32.60	32.60	1.24%	393,607
Jul 1, 2026	31.86	32.22	31.68	32.20	32.20	1.07%	408,303
Jun 30, 2026	32.02	32.30	31.84	31.86	31.86	-0.56%	318,068
Jun 29, 2026	32.04	32.16	31.90	32.04	32.04	-0.25%	272,500
Jun 28, 2026	32.26	32.42	31.96	32.12	32.12	-0.31%	169,692
Jun 25, 2026	33.10	33.70	32.22	32.22	32.22	-1.65%	842,702
Jun 24, 2026	31.52	32.80	31.52	32.76	32.76	3.61%	508,216
Jun 23, 2026	31.88	31.88	31.54	31.62	31.62	-1.06%	282,686
Jun 22, 2026	32.12	32.18	31.96	31.96	31.96	-0.44%	191,144
Jun 21, 2026	32.48	32.54	32.00	32.10	32.10	-1.23%	260,736
Jun 18, 2026	32.50	32.56	32.22	32.50	32.50	-	224,324
Jun 17, 2026	32.76	32.96	32.46	32.50	32.50	-0.55%	408,915
Jun 16, 2026	33.16	33.40	32.68	32.68	32.68	-0.97%	300,564
Jun 15, 2026	32.60	33.10	32.60	33.00	33.00	1.85%	466,034
Jun 14, 2026	32.44	32.72	32.34	32.40	32.40	0.62%	402,306
Jun 11, 2026	32.08	32.30	31.72	32.20	32.20	0.31%	221,527
Jun 10, 2026	32.28	32.32	31.94	32.10	32.10	-0.62%	296,590
Jun 9, 2026	31.80	32.30	31.80	32.30	32.30	1.57%	397,360
Jun 8, 2026	32.28	32.30	31.52	31.80	31.80	-1.85%	417,340
Jun 7, 2026	32.82	32.82	32.18	32.40	32.40	-1.70%	407,491
Jun 4, 2026	33.40	33.40	32.90	32.96	32.96	-1.49%	440,833
Jun 3, 2026	33.14	33.68	32.72	33.46	33.46	0.97%	743,403
Jun 2, 2026	32.60	33.70	32.50	33.14	33.14	1.91%	723,566
Jun 1, 2026	32.40	33.12	32.18	32.52	32.52	0.37%	670,133
May 31, 2026	33.90	33.90	31.92	32.40	32.40	-4.65%	1,158,234
May 21, 2026	34.00	34.24	33.88	33.98	33.98	-0.06%	368,991
May 20, 2026	34.18	34.18	33.92	34.00	34.00	-0.23%	156,160
May 19, 2026	34.06	34.16	33.94	34.08	34.08	0.41%	190,582
May 18, 2026	34.20	34.26	33.92	33.94	33.94	-0.70%	278,592
May 17, 2026	33.98	34.42	33.92	34.18	34.18	0.35%	232,927
May 14, 2026	34.26	34.30	34.00	34.06	34.06	-0.41%	168,127
May 13, 2026	34.02	34.42	34.02	34.20	34.20	0.29%	226,628
May 12, 2026	34.42	34.42	34.00	34.10	34.10	-0.93%	418,704
May 11, 2026	34.60	34.62	34.28	34.42	34.42	-0.52%	445,898
May 10, 2026	35.20	35.20	34.58	34.60	34.60	-1.09%	521,690
May 7, 2026	34.50	35.16	34.28	34.98	34.98	1.69%	1,378,503
May 6, 2026	34.20	34.48	34.10	34.40	34.40	0.76%	595,234
May 5, 2026	34.70	34.76	34.12	34.14	34.14	-1.73%	1,078,115
May 4, 2026	35.20	35.80	34.40	34.74	34.74	-7.31%	2,344,155
May 3, 2026	36.50	37.48	36.34	37.48	37.48	1.52%	895,477
Apr 30, 2026	37.22	37.38	36.80	36.92	36.92	-1.28%	736,646
Apr 29, 2026	37.72	37.82	37.12	37.40	37.40	-0.80%	640,035
Apr 28, 2026	38.62	38.62	37.40	37.70	37.70	-2.33%	1,029,729
Apr 27, 2026	38.14	38.72	38.02	38.60	38.60	1.21%	508,684
Apr 26, 2026	39.12	39.38	38.00	38.14	38.14	-3.20%	942,073
Apr 23, 2026	39.86	39.88	38.80	39.40	39.40	-1.01%	1,125,259
Apr 22, 2026	40.52	40.54	39.32	39.80	39.80	-1.29%	1,006,719
Apr 21, 2026	39.10	40.36	38.80	40.32	40.32	4.73%	1,793,738
Apr 20, 2026	39.20	39.38	38.00	38.50	38.50	-1.18%	1,047,322
Apr 19, 2026	37.40	39.40	37.40	38.96	38.96	5.24%	2,046,244