TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	29.84	29.84	29.36	29.50	29.50	-0.47%	29,603
Jul 1, 2026	29.56	29.64	29.32	29.64	29.64	0.88%	25,227
Jun 30, 2026	29.30	29.60	29.02	29.38	29.38	0.34%	34,091
Jun 29, 2026	29.40	29.40	29.14	29.28	29.28	-0.41%	29,786
Jun 28, 2026	29.64	29.86	29.40	29.40	29.40	-0.81%	20,466
Jun 25, 2026	30.00	30.02	29.64	29.64	29.64	-1.46%	31,308
Jun 24, 2026	29.98	30.08	29.74	30.08	30.08	0.33%	28,707
Jun 23, 2026	29.90	30.28	29.66	29.98	29.98	0.27%	94,763
Jun 22, 2026	29.94	30.00	29.84	29.90	29.90	-0.33%	22,885
Jun 21, 2026	30.12	30.12	29.86	30.00	30.00	-0.60%	41,356
Jun 18, 2026	30.10	30.32	30.04	30.18	30.18	-0.46%	43,685
Jun 17, 2026	30.12	30.40	30.00	30.32	30.32	-0.13%	148,669
Jun 16, 2026	31.82	31.82	31.18	31.36	30.36	-0.44%	159,408
Jun 15, 2026	31.70	31.84	31.44	31.50	30.49	-0.32%	76,388
Jun 14, 2026	31.88	32.00	31.08	31.60	30.59	2.33%	176,435
Jun 11, 2026	30.86	31.08	30.74	30.88	29.89	0.06%	42,310
Jun 10, 2026	30.96	31.06	30.72	30.86	29.87	-0.26%	66,747
Jun 9, 2026	30.32	31.10	30.32	30.94	29.95	2.04%	77,618
Jun 8, 2026	30.50	30.60	29.96	30.32	29.35	-0.92%	56,934
Jun 7, 2026	30.46	30.62	30.30	30.60	29.62	0.39%	25,981
Jun 4, 2026	30.80	30.80	30.40	30.48	29.51	-0.91%	27,985
Jun 3, 2026	30.78	31.04	30.50	30.76	29.78	0.52%	58,455
Jun 2, 2026	30.60	30.86	30.52	30.60	29.62	-0.26%	27,125
Jun 1, 2026	30.30	30.90	30.02	30.68	29.70	1.05%	32,619
May 31, 2026	30.04	30.44	30.04	30.36	29.39	1.07%	26,294
May 21, 2026	29.78	30.16	29.78	30.04	29.08	0.94%	34,562
May 20, 2026	29.68	30.00	29.62	29.76	28.81	0.27%	29,549
May 19, 2026	29.62	30.20	29.62	29.68	28.73	-0.40%	23,666
May 18, 2026	29.90	30.02	29.80	29.80	28.85	-0.67%	21,046
May 17, 2026	30.16	30.16	29.88	30.00	29.04	-0.92%	24,753
May 14, 2026	30.56	30.68	30.20	30.28	29.31	-1.05%	52,916
May 13, 2026	30.84	30.84	30.60	30.60	29.62	-0.78%	26,860
May 12, 2026	31.02	31.24	30.70	30.84	29.85	-1.09%	62,838
May 11, 2026	31.00	31.38	30.72	31.18	30.18	1.37%	50,343
May 10, 2026	30.90	31.10	30.60	30.76	29.78	-0.45%	52,962
May 7, 2026	30.94	31.14	30.66	30.90	29.91	0.65%	40,138
May 6, 2026	30.64	30.84	30.60	30.70	29.72	-0.07%	48,128
May 5, 2026	31.10	31.10	30.62	30.72	29.74	-1.22%	66,148
May 4, 2026	31.30	31.40	31.06	31.10	30.11	-0.64%	80,717
May 3, 2026	30.72	31.40	30.72	31.30	30.30	1.62%	54,696
Apr 30, 2026	31.12	31.12	30.80	30.80	29.82	-1.03%	44,826
Apr 29, 2026	30.78	31.24	30.62	31.12	30.13	1.04%	74,101
Apr 28, 2026	30.98	31.06	30.50	30.80	29.82	-0.71%	71,299
Apr 27, 2026	30.94	31.12	30.70	31.02	30.03	0.26%	31,416
Apr 26, 2026	31.18	31.18	30.74	30.94	29.95	-0.77%	27,128
Apr 23, 2026	31.18	31.18	30.68	31.18	30.18	0.45%	36,897
Apr 22, 2026	31.70	31.70	31.00	31.04	30.05	-2.08%	63,433
Apr 21, 2026	31.32	31.72	31.24	31.70	30.69	1.08%	27,474
Apr 20, 2026	31.80	31.92	31.28	31.36	30.36	-1.07%	66,940
Apr 19, 2026	32.04	32.18	31.50	31.70	30.69	-0.94%	48,838