TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	31.90	31.90	31.00	31.14	-	-2.32%	73,261
Dec 29, 2025	32.00	32.00	31.46	31.88	31.88	0.69%	15,705
Dec 28, 2025	32.00	32.18	31.40	31.66	31.66	-1.31%	33,994
Dec 25, 2025	32.10	32.28	32.02	32.08	32.08	-0.50%	21,281
Dec 24, 2025	32.50	32.58	32.10	32.24	32.24	-0.92%	27,153
Dec 23, 2025	32.40	32.74	32.36	32.54	32.54	0.43%	29,252
Dec 22, 2025	32.82	32.82	32.32	32.40	32.40	-0.37%	21,698
Dec 21, 2025	32.44	33.20	32.44	32.52	32.52	0.31%	33,384
Dec 18, 2025	32.98	32.98	32.30	32.42	32.42	0.06%	44,536
Dec 17, 2025	32.32	32.78	32.26	32.40	32.40	0.50%	39,445
Dec 16, 2025	33.38	33.38	32.10	32.24	32.24	-2.07%	37,083
Dec 15, 2025	33.34	33.36	32.72	32.92	32.92	1.29%	39,183
Dec 14, 2025	33.46	33.98	32.50	32.50	32.50	-2.87%	37,077
Dec 11, 2025	34.18	34.18	33.42	33.46	33.46	-1.59%	28,385
Dec 10, 2025	33.34	34.20	33.34	34.00	34.00	2.47%	30,882
Dec 9, 2025	33.30	33.48	33.18	33.18	33.18	-0.36%	38,749
Dec 8, 2025	34.28	34.28	33.30	33.30	33.30	-1.07%	54,781
Dec 7, 2025	34.40	34.48	33.44	33.66	33.66	-0.65%	32,760
Dec 4, 2025	33.36	35.40	33.30	33.88	33.88	4.25%	337,301
Dec 3, 2025	32.14	32.58	31.98	32.50	32.50	1.18%	49,836
Dec 2, 2025	32.30	32.60	31.98	32.12	32.12	0.06%	76,239
Dec 1, 2025	32.14	32.30	31.66	32.10	32.10	0.31%	119,537
Nov 30, 2025	33.00	33.46	32.00	32.00	32.00	-3.32%	60,585
Nov 27, 2025	33.22	33.60	33.08	33.10	33.10	-0.36%	32,435
Nov 26, 2025	33.50	33.88	33.00	33.22	33.22	-1.72%	48,778
Nov 25, 2025	34.60	34.72	33.80	33.80	33.80	-2.31%	43,761
Nov 24, 2025	35.56	35.62	34.60	34.60	34.60	-2.70%	50,587
Nov 23, 2025	35.44	36.64	34.46	35.56	35.56	3.73%	82,764
Nov 20, 2025	34.16	35.38	34.00	34.28	34.28	0.35%	54,747
Nov 19, 2025	35.20	35.26	34.16	34.16	34.16	-2.12%	35,429
Nov 18, 2025	35.10	35.20	34.62	34.90	34.90	0.40%	29,654
Nov 17, 2025	34.76	35.18	34.72	34.76	34.76	-0.40%	42,366
Nov 16, 2025	35.50	35.60	34.62	34.90	34.90	-2.13%	47,678
Nov 13, 2025	36.36	36.36	35.66	35.66	35.66	-1.05%	19,614
Nov 12, 2025	35.92	36.62	35.92	36.04	36.04	0.06%	22,656
Nov 11, 2025	36.22	36.68	35.90	36.02	36.02	-0.55%	18,507
Nov 10, 2025	36.20	36.80	36.20	36.22	36.22	-0.06%	28,710
Nov 9, 2025	36.90	36.90	36.20	36.24	36.24	-1.89%	21,787
Nov 6, 2025	36.90	37.06	36.48	36.94	36.94	0.16%	30,290
Nov 5, 2025	37.44	37.46	36.46	36.88	36.88	-3.81%	77,530
Nov 4, 2025	38.88	39.42	38.34	38.34	38.34	-1.94%	40,738
Nov 3, 2025	39.00	39.44	38.60	39.10	39.10	0.26%	50,968
Nov 2, 2025	39.38	39.60	38.84	39.00	39.00	-0.46%	56,807
Oct 30, 2025	38.60	39.56	38.60	39.18	39.18	1.40%	92,872
Oct 29, 2025	38.44	38.74	38.28	38.64	38.64	0.36%	46,773
Oct 28, 2025	38.34	38.54	38.20	38.50	38.50	0.36%	42,411
Oct 27, 2025	38.96	39.06	38.34	38.36	38.36	-1.29%	37,525
Oct 26, 2025	38.66	38.96	38.56	38.86	38.86	0.62%	15,789
Oct 23, 2025	38.36	38.74	38.36	38.62	38.62	0.42%	24,912
Oct 22, 2025	38.90	38.90	38.46	38.46	38.46	-0.93%	17,630