TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	32.84	33.20	31.60	32.00	32.00	-2.56%	401,612
Aug 4, 2026	32.46	32.98	32.20	32.84	32.84	1.17%	299,694
Aug 3, 2026	31.02	32.70	30.62	32.46	32.46	4.64%	589,062
Aug 2, 2026	29.82	31.28	29.78	31.02	31.02	4.30%	374,529
Jul 30, 2026	29.98	30.16	29.74	29.74	29.74	-1.52%	226,915
Jul 29, 2026	29.90	30.20	29.78	30.20	30.20	0.53%	262,624
Jul 28, 2026	30.20	30.22	29.72	30.04	30.04	-0.86%	277,576
Jul 27, 2026	30.64	30.94	30.30	30.30	30.30	-1.11%	266,566
Jul 26, 2026	30.26	31.02	30.12	30.64	30.64	1.19%	276,906
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