TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	27.28	27.38	26.82	26.86	26.86	-1.32%	75,606
Sep 27, 2026	27.58	27.98	27.18	27.22	27.22	-1.31%	55,168
Sep 24, 2026	27.94	28.08	27.44	27.58	27.58	0.80%	60,325
Sep 22, 2026	27.70	28.02	27.28	27.36	27.36	-1.30%	91,857
Sep 21, 2026	26.82	28.82	26.82	27.72	27.72	5.80%	690,938
Sep 20, 2026	26.02	26.30	26.02	26.20	26.20	-1.06%	29,457
Sep 17, 2026	26.56	26.88	26.48	26.48	26.48	-0.60%	31,253
Sep 16, 2026	26.60	26.96	26.52	26.64	26.64	0.53%	52,045
Sep 15, 2026	27.26	27.26	26.50	26.50	26.50	-2.86%	54,997
Sep 14, 2026	27.32	27.40	27.16	27.28	27.28	-0.44%	14,595
Sep 13, 2026	27.50	27.60	27.00	27.40	27.40	-1.51%	26,308
Sep 10, 2026	27.90	27.94	27.70	27.82	27.82	-0.22%	22,517
Sep 9, 2026	27.88	27.98	27.76	27.88	27.88	-	15,550
Sep 8, 2026	28.14	28.14	27.88	27.88	27.88	-0.92%	49,047
Sep 7, 2026	28.48	28.48	28.14	28.14	28.14	-0.85%	21,868
Sep 6, 2026	28.32	28.58	28.32	28.38	28.38	0.14%	33,660
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