TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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