TADAWUL:4011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.65	11.70	11.46	11.46	11.46	-1.63%	48,118
Jan 19, 2026	11.60	11.73	11.53	11.65	11.65	0.34%	75,930
Jan 18, 2026	11.45	11.64	11.45	11.61	11.61	1.40%	78,993
Jan 15, 2026	11.66	11.76	11.40	11.45	11.45	-1.80%	118,676
Jan 14, 2026	11.80	11.87	11.64	11.66	11.66	-1.19%	73,616
Jan 13, 2026	11.90	11.96	11.79	11.80	11.80	-0.92%	102,466
Jan 12, 2026	11.91	11.98	11.83	11.91	11.91	-0.08%	99,968
Jan 11, 2026	11.80	11.94	11.76	11.92	11.92	1.02%	52,564
Jan 8, 2026	11.88	11.88	11.71	11.80	11.80	-1.26%	24,972
Jan 7, 2026	11.70	11.96	11.61	11.95	11.95	3.46%	111,629
Jan 6, 2026	11.61	11.70	11.44	11.55	11.55	-0.43%	62,660
Jan 5, 2026	11.54	11.74	11.54	11.60	11.60	0.35%	66,742
Jan 4, 2026	11.70	11.71	11.56	11.56	11.56	-1.20%	57,925
Jan 1, 2026	11.45	11.95	11.45	11.70	11.70	2.63%	132,587
Dec 31, 2025	11.40	11.79	11.37	11.40	11.40	0.26%	145,710
Dec 30, 2025	11.78	11.78	11.36	11.37	11.37	-3.32%	75,860
Dec 29, 2025	11.65	11.78	11.60	11.76	11.76	0.60%	42,773
Dec 28, 2025	11.81	11.88	11.68	11.69	11.69	-1.27%	45,533
Dec 25, 2025	11.90	11.96	11.84	11.84	11.84	-0.08%	16,698
Dec 24, 2025	11.94	12.00	11.85	11.85	11.85	-0.75%	15,572
Dec 23, 2025	11.74	12.09	11.74	11.94	11.94	1.44%	89,011
Dec 22, 2025	11.89	11.90	11.76	11.77	11.77	-1.42%	53,007
Dec 21, 2025	12.00	12.04	11.89	11.94	11.94	-0.50%	119,400
Dec 18, 2025	11.81	12.05	11.81	12.00	12.00	0.93%	54,340
Dec 17, 2025	12.00	12.12	11.89	11.89	11.89	-0.83%	53,333
Dec 16, 2025	11.90	12.21	11.86	11.99	11.99	-0.08%	176,567
Dec 15, 2025	11.69	12.06	11.54	12.00	12.00	2.56%	258,784
Dec 14, 2025	11.88	11.88	11.55	11.70	11.70	-1.02%	51,984
Dec 11, 2025	11.87	11.92	11.78	11.82	11.82	-0.17%	54,508
Dec 10, 2025	11.84	11.99	11.76	11.84	11.84	0.51%	61,686
Dec 9, 2025	11.77	11.95	11.64	11.78	11.78	-0.08%	68,547
Dec 8, 2025	11.80	12.00	11.70	11.79	11.79	-0.25%	124,053
Dec 7, 2025	11.96	12.04	11.77	11.82	11.82	-0.59%	20,806
Dec 4, 2025	11.49	12.04	11.49	11.89	11.89	2.85%	99,422
Dec 3, 2025	11.66	11.76	11.50	11.56	11.56	-1.20%	71,109
Dec 2, 2025	11.61	11.72	11.60	11.70	11.70	0.78%	36,760
Dec 1, 2025	11.73	11.77	11.44	11.61	11.61	-1.02%	63,834
Nov 30, 2025	12.00	12.04	11.70	11.73	11.73	-2.25%	55,978
Nov 27, 2025	11.76	12.00	11.76	12.00	12.00	1.27%	103,089
Nov 26, 2025	11.80	11.89	11.65	11.85	11.85	0.68%	100,352
Nov 25, 2025	11.97	12.00	11.70	11.77	11.77	-1.67%	72,359
Nov 24, 2025	12.04	12.25	11.90	11.97	11.97	-0.58%	126,713
Nov 23, 2025	11.79	12.23	11.79	12.04	12.04	2.47%	391,498
Nov 20, 2025	11.72	11.96	11.70	11.75	11.75	0.26%	101,288
Nov 19, 2025	11.92	11.92	11.72	11.72	11.72	-0.76%	53,333
Nov 18, 2025	11.76	12.08	11.68	11.81	11.81	0.85%	140,352
Nov 17, 2025	11.86	11.94	11.70	11.71	11.71	-1.60%	111,897
Nov 16, 2025	11.80	12.36	11.80	11.90	11.90	-	401,458
Nov 13, 2025	11.80	11.98	11.73	11.90	11.90	0.25%	161,902
Nov 12, 2025	11.73	11.89	11.73	11.87	11.87	1.19%	91,213