TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.30	28.48	28.26	28.34	28.34	0.14%	19,834
Sep 2, 2026	28.26	28.38	28.14	28.30	28.30	0.14%	22,453
Sep 1, 2026	28.28	28.56	28.20	28.26	28.26	-0.28%	37,849
Aug 31, 2026	28.44	28.52	28.24	28.34	28.34	-0.35%	40,851
Aug 30, 2026	28.94	28.96	28.44	28.44	28.44	-1.11%	58,883
Aug 27, 2026	28.30	28.78	28.30	28.76	28.76	1.63%	79,521
Aug 26, 2026	28.52	29.00	28.30	28.30	28.30	-0.07%	124,902
Aug 25, 2026	28.28	28.62	28.10	28.32	28.32	0.14%	116,058
Aug 24, 2026	27.88	28.32	27.84	28.28	28.28	1.58%	110,465
Aug 23, 2026	27.80	28.00	27.76	27.84	27.84	0.14%	29,560
Aug 20, 2026	27.58	27.88	27.58	27.80	27.80	0.72%	44,998
Aug 19, 2026	27.72	27.98	27.40	27.60	27.60	-0.43%	38,371
Aug 18, 2026	27.92	27.98	27.60	27.72	27.72	0.14%	69,778
Aug 17, 2026	27.80	28.34	27.58	27.68	27.68	0.58%	175,966
Aug 16, 2026	27.40	27.68	27.40	27.52	27.52	0.73%	47,955
Aug 13, 2026	27.56	27.68	27.32	27.32	27.32	-0.87%	37,124
Aug 12, 2026	27.38	27.62	27.32	27.56	27.56	0.51%	12,261
Aug 11, 2026	27.50	27.84	27.32	27.42	27.42	-1.15%	46,169
Aug 10, 2026	27.60	27.78	27.42	27.74	27.74	0.51%	35,269
Aug 9, 2026	27.60	27.70	27.48	27.60	27.60	0.29%	32,540
Aug 6, 2026	27.60	27.72	27.22	27.52	27.52	-1.78%	52,541
Aug 5, 2026	28.20	28.50	27.98	28.02	28.02	-0.64%	69,340
Aug 4, 2026	28.12	28.26	28.02	28.20	28.20	0.28%	28,199
Aug 3, 2026	27.80	28.12	27.66	28.12	28.12	1.66%	66,376
Aug 2, 2026	27.28	27.80	27.18	27.66	27.66	1.39%	29,470
Jul 30, 2026	27.16	27.32	27.08	27.28	27.28	0.44%	38,887
Jul 29, 2026	27.20	27.52	27.06	27.16	27.16	-1.59%	46,019
Jul 28, 2026	27.70	27.76	27.20	27.60	27.60	-0.58%	80,354
Jul 27, 2026	28.08	28.20	27.58	27.76	27.76	-1.42%	149,502
Jul 26, 2026	27.54	30.40	27.34	28.16	28.16	1.29%	508,681
Jul 23, 2026	27.60	27.88	27.60	27.80	27.80	0.36%	24,214
Jul 22, 2026	27.42	27.72	27.38	27.70	27.70	1.17%	15,765
Jul 21, 2026	27.84	27.88	27.30	27.38	27.38	-1.65%	21,640
Jul 20, 2026	27.88	28.20	27.80	27.84	27.84	-0.57%	26,986
Jul 19, 2026	28.54	28.54	28.00	28.00	28.00	-1.89%	25,310
Jul 16, 2026	28.50	28.76	28.32	28.54	28.54	0.14%	38,200
Jul 15, 2026	28.56	28.96	28.50	28.50	28.50	-1.32%	47,587
Jul 14, 2026	29.00	29.18	28.82	28.88	28.88	-1.10%	19,698
Jul 13, 2026	28.60	29.30	28.56	29.20	29.20	2.10%	48,492
Jul 12, 2026	28.80	28.92	28.46	28.60	28.60	-0.97%	42,790
Jul 9, 2026	29.18	29.18	28.50	28.88	28.88	-1.37%	61,512
Jul 8, 2026	29.60	29.60	29.16	29.28	29.28	-1.41%	33,370
Jul 7, 2026	29.76	29.96	29.56	29.70	29.70	1.23%	62,931
Jul 6, 2026	29.48	29.48	29.06	29.34	29.34	0.48%	23,138
Jul 5, 2026	29.70	29.90	29.20	29.20	29.20	-1.02%	33,158
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