TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.50	33.00	32.38	32.90	32.90	-0.54%	38,291
Jan 20, 2026	33.04	33.22	32.50	33.08	33.08	0.12%	32,702
Jan 19, 2026	33.50	33.56	32.96	33.04	33.04	-1.61%	30,206
Jan 18, 2026	32.82	33.58	32.66	33.58	33.58	3.90%	35,987
Jan 15, 2026	33.00	33.00	32.30	32.32	32.32	-2.53%	61,788
Jan 14, 2026	33.28	33.88	32.94	33.16	33.16	-0.12%	103,388
Jan 13, 2026	33.24	33.50	32.90	33.20	33.20	0.06%	42,070
Jan 12, 2026	32.74	33.40	32.74	33.18	33.18	1.47%	38,487
Jan 11, 2026	32.60	33.00	32.58	32.70	32.70	0.37%	55,137
Jan 8, 2026	32.90	33.10	32.54	32.58	32.58	-0.97%	25,518
Jan 7, 2026	32.62	33.40	32.54	32.90	32.90	2.43%	78,461
Jan 6, 2026	32.14	32.66	32.00	32.12	32.12	-0.12%	47,073
Jan 5, 2026	32.44	32.98	31.98	32.16	32.16	-0.86%	69,509
Jan 4, 2026	33.40	33.90	32.40	32.44	32.44	0.31%	162,419
Jan 1, 2026	31.72	32.36	31.72	32.34	32.34	1.95%	14,157
Dec 31, 2025	30.84	31.88	30.84	31.72	31.72	3.19%	38,298
Dec 30, 2025	31.90	31.90	30.74	30.74	30.74	-3.58%	86,368
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