TADAWUL:4011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.33	11.35	11.20	11.23	11.23	-0.80%	70,675
May 20, 2026	11.30	11.33	11.20	11.32	11.32	-0.18%	142,467
May 19, 2026	11.29	11.38	11.25	11.34	11.34	-	49,328
May 18, 2026	11.42	11.42	11.25	11.34	11.34	-0.70%	78,286
May 17, 2026	11.23	11.57	11.18	11.42	11.42	1.69%	411,397
May 14, 2026	11.27	11.30	11.20	11.23	11.23	-1.92%	112,377
May 13, 2026	11.28	11.45	11.18	11.45	11.45	2.05%	181,179
May 12, 2026	11.49	11.49	11.20	11.22	11.22	-2.35%	313,050
May 11, 2026	11.31	11.58	11.27	11.49	11.49	1.59%	280,020
May 10, 2026	11.23	11.35	11.23	11.31	11.31	-	102,650
May 7, 2026	11.36	11.38	11.21	11.31	11.31	-0.44%	251,591
May 6, 2026	11.38	11.47	11.34	11.36	11.36	-0.26%	109,529
May 5, 2026	11.54	11.54	11.37	11.39	11.39	-1.30%	73,825
May 4, 2026	11.59	11.69	11.52	11.54	11.54	-0.09%	175,005
May 3, 2026	11.34	11.74	11.34	11.55	11.55	1.94%	503,837
Apr 30, 2026	11.36	11.44	11.32	11.33	11.33	-0.09%	149,071
Apr 29, 2026	11.26	11.40	11.25	11.34	11.34	0.80%	129,177
Apr 28, 2026	11.34	11.41	11.25	11.25	11.25	-0.88%	181,691
Apr 27, 2026	11.43	11.52	11.31	11.35	11.35	-1.05%	291,650
Apr 26, 2026	11.60	11.64	11.47	11.47	11.47	-1.12%	123,487
Apr 23, 2026	11.43	11.80	11.43	11.60	11.60	1.05%	526,858
Apr 22, 2026	11.52	11.58	11.44	11.48	11.48	-0.35%	83,843
Apr 21, 2026	11.65	11.65	11.49	11.52	11.52	-0.52%	105,751
Apr 20, 2026	11.75	11.77	11.58	11.58	11.58	-1.45%	79,263
Apr 19, 2026	11.71	11.84	11.71	11.75	11.75	0.43%	97,720
Apr 16, 2026	11.79	11.88	11.69	11.70	11.70	-0.76%	168,686
Apr 15, 2026	11.71	11.82	11.71	11.79	11.79	1.20%	76,296
Apr 14, 2026	11.71	11.80	11.60	11.65	11.65	-0.60%	76,442
Apr 13, 2026	11.68	11.72	11.60	11.72	11.72	0.34%	69,907
Apr 12, 2026	11.51	11.74	11.51	11.68	11.68	-0.17%	50,851
Apr 9, 2026	11.91	11.92	11.66	11.70	11.70	-1.43%	100,449
Apr 8, 2026	11.69	11.97	11.69	11.87	11.87	3.04%	141,094
Apr 7, 2026	11.91	11.91	11.52	11.52	11.52	-3.36%	201,372
Apr 6, 2026	12.26	12.26	11.91	11.92	11.92	-2.05%	145,826
Apr 5, 2026	12.14	12.40	12.12	12.17	12.17	0.50%	321,486
Apr 2, 2026	12.00	12.18	11.98	12.11	12.11	1.17%	413,711
Apr 1, 2026	11.76	12.00	11.70	11.97	11.97	1.70%	458,932
Mar 31, 2026	11.33	11.90	11.33	11.77	11.77	2.97%	620,770
Mar 30, 2026	11.50	11.51	11.34	11.43	11.43	-0.61%	84,583
Mar 29, 2026	11.53	11.54	11.48	11.50	11.50	0.17%	75,594
Mar 26, 2026	11.67	11.69	11.48	11.48	11.48	-1.63%	139,267
Mar 25, 2026	11.64	11.78	11.55	11.67	11.67	0.34%	164,603
Mar 24, 2026	11.64	11.74	11.60	11.63	11.63	-0.51%	128,798
Mar 16, 2026	11.80	11.92	11.69	11.69	11.69	0.52%	216,383
Mar 15, 2026	11.25	11.99	11.25	11.63	11.63	3.84%	278,474
Mar 12, 2026	11.24	11.39	11.20	11.20	11.20	-1.67%	87,695
Mar 11, 2026	11.32	11.43	11.30	11.39	11.39	-0.18%	48,343
Mar 10, 2026	11.39	11.44	11.32	11.41	11.41	0.09%	62,817
Mar 9, 2026	11.79	11.79	11.40	11.40	11.40	-3.31%	143,529
Mar 8, 2026	11.77	11.86	11.69	11.79	11.79	0.17%	106,678