TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.78	30.16	29.78	30.04	30.04	0.94%	34,562
May 20, 2026	29.68	30.00	29.62	29.76	29.76	0.27%	29,549
May 19, 2026	29.62	30.20	29.62	29.68	29.68	-0.40%	23,666
May 18, 2026	29.90	30.02	29.80	29.80	29.80	-0.67%	21,046
May 17, 2026	30.16	30.16	29.88	30.00	30.00	-0.92%	24,753
May 14, 2026	30.56	30.68	30.20	30.28	30.28	-1.05%	52,916
May 13, 2026	30.84	30.84	30.60	30.60	30.60	-0.78%	26,860
May 12, 2026	31.02	31.24	30.70	30.84	30.84	-1.09%	62,838
May 11, 2026	31.00	31.38	30.72	31.18	31.18	1.37%	50,343
May 10, 2026	30.90	31.10	30.60	30.76	30.76	-0.45%	52,962
May 7, 2026	30.94	31.14	30.66	30.90	30.90	0.65%	40,138
May 6, 2026	30.64	30.84	30.60	30.70	30.70	-0.07%	48,128
May 5, 2026	31.10	31.10	30.62	30.72	30.72	-1.22%	66,148
May 4, 2026	31.30	31.40	31.06	31.10	31.10	-0.64%	80,717
May 3, 2026	30.72	31.40	30.72	31.30	31.30	1.62%	54,696
Apr 30, 2026	31.12	31.12	30.80	30.80	30.80	-1.03%	44,826
Apr 29, 2026	30.78	31.24	30.62	31.12	31.12	1.04%	74,101
Apr 28, 2026	30.98	31.06	30.50	30.80	30.80	-0.71%	71,299
Apr 27, 2026	30.94	31.12	30.70	31.02	31.02	0.26%	31,416
Apr 26, 2026	31.18	31.18	30.74	30.94	30.94	-0.77%	27,128
Apr 23, 2026	31.18	31.18	30.68	31.18	31.18	0.45%	36,897
Apr 22, 2026	31.70	31.70	31.00	31.04	31.04	-2.08%	63,433
Apr 21, 2026	31.32	31.72	31.24	31.70	31.70	1.08%	27,474
Apr 20, 2026	31.80	31.92	31.28	31.36	31.36	-1.07%	66,940
Apr 19, 2026	32.04	32.18	31.50	31.70	31.70	-0.94%	48,838
Apr 16, 2026	32.28	32.80	31.82	32.00	32.00	1.46%	178,001
Apr 15, 2026	31.30	31.86	31.30	31.54	31.54	0.83%	76,358
Apr 14, 2026	30.86	31.44	30.84	31.28	31.28	1.43%	56,370
Apr 13, 2026	30.94	31.00	30.70	30.84	30.84	-0.39%	55,394
Apr 12, 2026	31.06	31.14	30.70	30.96	30.96	-0.45%	21,461
Apr 9, 2026	31.36	31.36	30.90	31.10	31.10	-0.77%	40,780
Apr 8, 2026	30.98	31.56	30.94	31.34	31.34	3.91%	46,609
Apr 7, 2026	31.22	31.22	30.14	30.16	30.16	-3.40%	47,631
Apr 6, 2026	31.36	31.60	31.12	31.22	31.22	-0.45%	30,871
Apr 5, 2026	31.48	31.80	31.36	31.36	31.36	-0.38%	21,845
Apr 2, 2026	31.74	31.94	31.46	31.48	31.48	-1.01%	47,877
Apr 1, 2026	31.40	32.00	31.30	31.80	31.80	1.27%	46,961
Mar 31, 2026	31.20	31.54	31.10	31.40	31.40	0.58%	53,640
Mar 30, 2026	31.32	31.46	31.00	31.22	31.22	-0.32%	23,298
Mar 29, 2026	31.02	31.50	31.02	31.32	31.32	1.03%	29,364
Mar 26, 2026	31.16	31.42	30.86	31.00	31.00	-	57,028
Mar 25, 2026	30.82	31.52	30.82	31.00	31.00	-0.13%	83,732
Mar 24, 2026	32.40	32.40	31.04	31.04	31.04	-2.70%	80,476
Mar 16, 2026	31.10	34.20	30.70	31.90	31.90	2.57%	491,898
Mar 15, 2026	29.54	31.20	29.54	31.10	31.10	5.42%	117,888
Mar 12, 2026	29.80	30.00	29.40	29.50	29.50	-0.74%	67,761
Mar 11, 2026	30.12	30.20	29.54	29.72	29.72	-1.26%	40,421
Mar 10, 2026	29.12	30.48	29.10	30.10	30.10	3.44%	113,951
Mar 9, 2026	28.90	29.78	28.64	29.10	29.10	1.32%	153,795
Mar 8, 2026	28.00	28.92	27.96	28.72	28.72	2.79%	67,102