TADAWUL:4011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.49	10.56	10.46	10.47	10.47	-0.19%	98,614
Sep 2, 2026	10.56	10.56	10.49	10.49	10.49	-0.76%	66,304
Sep 1, 2026	10.58	10.61	10.50	10.57	10.57	0.38%	100,370
Aug 31, 2026	10.62	10.62	10.53	10.53	10.53	-0.94%	123,007
Aug 30, 2026	10.69	10.77	10.62	10.63	10.63	-0.47%	181,931
Aug 27, 2026	10.80	10.84	10.68	10.68	10.68	-1.29%	163,305
Aug 26, 2026	10.75	10.87	10.68	10.82	10.82	0.65%	180,022
Aug 25, 2026	10.73	10.83	10.69	10.75	10.75	-0.28%	324,512
Aug 24, 2026	10.68	10.86	10.68	10.78	10.78	0.75%	113,788
Aug 23, 2026	10.68	10.81	10.65	10.70	10.70	0.19%	180,700
Aug 20, 2026	10.70	10.75	10.61	10.68	10.68	0.28%	156,369
Aug 19, 2026	10.66	10.74	10.61	10.65	10.65	-	83,818
Aug 18, 2026	10.75	10.75	10.61	10.65	10.65	0.47%	88,681
Aug 17, 2026	10.74	10.78	10.60	10.60	10.60	-1.30%	62,667
Aug 16, 2026	10.64	10.91	10.64	10.74	10.74	0.94%	191,858
Aug 13, 2026	10.44	10.81	10.44	10.64	10.64	2.01%	307,903
Aug 12, 2026	11.00	11.00	10.37	10.43	10.43	-4.31%	369,026
Aug 11, 2026	10.90	11.02	10.84	10.90	10.90	-0.64%	162,692
Aug 10, 2026	10.96	11.01	10.73	10.97	10.97	0.09%	253,369
Aug 9, 2026	11.14	11.24	10.96	10.96	10.96	-1.79%	147,016
Aug 6, 2026	11.20	11.26	11.05	11.16	11.16	-0.36%	205,613
Aug 5, 2026	11.22	11.44	11.15	11.20	11.20	-	223,072
Aug 4, 2026	11.11	11.37	11.11	11.20	11.20	-0.09%	108,579
Aug 3, 2026	11.50	11.61	11.05	11.21	11.21	-1.32%	656,931
Aug 2, 2026	10.33	11.36	10.30	11.36	11.36	9.97%	1,018,804
Jul 30, 2026	10.40	10.50	10.27	10.33	10.33	-1.15%	102,770
Jul 29, 2026	10.78	10.78	10.39	10.45	10.45	-3.15%	226,339
Jul 28, 2026	10.99	10.99	10.77	10.79	10.79	-1.46%	145,553
Jul 27, 2026	10.98	10.99	10.92	10.95	10.95	-0.45%	34,500
Jul 26, 2026	10.95	11.00	10.91	11.00	11.00	0.09%	33,234
Jul 23, 2026	10.97	11.00	10.95	10.99	10.99	0.18%	43,894
Jul 22, 2026	10.98	11.03	10.95	10.97	10.97	-	64,444
Jul 21, 2026	11.05	11.09	10.96	10.97	10.97	-1.17%	76,966
Jul 20, 2026	11.10	11.30	11.04	11.10	11.10	-	334,155
Jul 19, 2026	11.08	11.11	11.00	11.10	11.10	-	85,643
Jul 16, 2026	10.97	11.37	10.93	11.10	11.10	1.65%	538,075
Jul 15, 2026	10.92	11.03	10.90	10.92	10.92	-	163,791
Jul 14, 2026	11.05	11.05	10.90	10.92	10.92	-1.27%	182,686
Jul 13, 2026	10.98	11.06	10.98	11.06	11.06	0.73%	84,041
Jul 12, 2026	10.91	11.05	10.91	10.98	10.98	-0.36%	41,450
Jul 9, 2026	11.04	11.06	10.99	11.02	11.02	-0.27%	43,682
Jul 8, 2026	11.10	11.10	11.00	11.05	11.05	-0.45%	71,967
Jul 7, 2026	11.13	11.17	11.08	11.10	11.10	-0.45%	70,846
Jul 6, 2026	11.19	11.20	11.10	11.15	11.15	-0.36%	103,010
Jul 5, 2026	11.17	11.26	11.17	11.19	11.19	-0.09%	42,962
Jul 2, 2026	11.30	11.30	11.17	11.20	11.20	-0.18%	50,811
Jul 1, 2026	11.11	11.56	11.11	11.22	11.22	0.99%	368,803
Jun 30, 2026	11.08	11.19	11.06	11.11	11.11	0.36%	173,458
Jun 29, 2026	11.06	11.15	11.01	11.07	11.07	-0.27%	95,806
Jun 28, 2026	11.06	11.10	11.01	11.10	11.10	0.73%	68,545