TADAWUL:4011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.30	11.55	11.15	11.39	11.39	0.80%	268,551
Mar 1, 2026	11.10	11.60	11.10	11.30	11.30	0.89%	505,175
Feb 26, 2026	11.20	11.23	11.12	11.20	11.20	0.63%	75,580
Feb 25, 2026	11.36	11.45	11.12	11.13	11.13	-2.02%	106,109
Feb 24, 2026	11.66	12.00	11.30	11.36	11.36	-2.57%	339,918
Feb 23, 2026	11.06	11.95	10.90	11.66	11.66	5.42%	571,483
Feb 19, 2026	11.31	11.38	11.03	11.06	11.06	-2.47%	130,082
Feb 18, 2026	11.30	11.40	11.28	11.34	11.34	-0.53%	83,444
Feb 17, 2026	11.49	11.51	11.30	11.40	11.40	-0.78%	67,442
Feb 16, 2026	11.78	11.78	11.48	11.49	11.49	-2.46%	99,250
Feb 15, 2026	11.72	11.89	11.61	11.78	11.78	0.51%	196,900
Feb 12, 2026	11.22	11.77	11.22	11.72	11.72	4.46%	387,431
Feb 11, 2026	11.37	11.38	11.18	11.22	11.22	-0.97%	75,425
Feb 10, 2026	11.34	11.41	11.33	11.33	11.33	0.09%	57,913
Feb 9, 2026	11.37	11.43	11.30	11.32	11.32	-0.44%	38,900
Feb 8, 2026	11.32	11.54	11.32	11.37	11.37	0.44%	40,955
Feb 5, 2026	11.56	11.56	11.32	11.32	11.32	-2.08%	162,883
Feb 4, 2026	11.64	11.75	11.55	11.56	11.56	-0.86%	82,114
Feb 3, 2026	11.70	11.84	11.64	11.66	11.66	-0.09%	68,389
Feb 2, 2026	11.50	11.70	11.40	11.67	11.67	0.95%	110,749
Feb 1, 2026	11.82	11.87	11.55	11.56	11.56	-2.86%	130,490
Jan 29, 2026	11.95	12.10	11.80	11.90	11.90	-0.67%	253,833
Jan 28, 2026	11.89	12.34	11.88	11.98	11.98	0.84%	558,137
Jan 27, 2026	11.70	11.93	11.70	11.88	11.88	1.71%	130,251
Jan 26, 2026	11.65	11.68	11.55	11.68	11.68	0.26%	106,962
Jan 25, 2026	11.59	11.73	11.59	11.65	11.65	0.69%	87,571
Jan 22, 2026	11.58	11.70	11.53	11.57	11.57	-0.09%	165,437
Jan 21, 2026	11.46	11.58	11.35	11.58	11.58	1.05%	34,603
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