TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	26.24	26.24	26.20	26.20	26.20	-0.68%	621
Oct 19, 2026	26.50	26.80	26.30	26.38	26.38	-	45,773
Oct 18, 2026	27.12	27.12	26.18	26.38	26.38	1.77%	78,255
Oct 15, 2026	25.56	26.44	25.54	25.92	25.92	1.41%	82,353
Oct 14, 2026	26.32	26.34	25.52	25.56	25.56	-3.26%	71,640
Oct 13, 2026	26.84	26.86	26.38	26.42	26.42	0.69%	61,403
Oct 12, 2026	26.32	26.44	26.02	26.24	26.24	-0.30%	27,789
Oct 11, 2026	26.30	26.92	26.02	26.32	26.32	-	37,949
Oct 8, 2026	26.98	26.98	26.32	26.32	26.32	-3.59%	50,641
Oct 7, 2026	27.22	27.40	26.92	27.30	27.30	1.04%	44,930
Oct 6, 2026	27.08	27.28	26.84	27.02	27.02	0.07%	46,436
Oct 5, 2026	26.24	27.38	26.20	27.00	27.00	2.90%	159,604
Oct 4, 2026	26.18	26.50	26.00	26.24	26.24	1.00%	35,955
Oct 1, 2026	26.32	26.60	25.00	25.98	25.98	-1.29%	87,628
Sep 30, 2026	26.52	26.60	26.30	26.32	26.32	-0.75%	22,325
Sep 29, 2026	26.80	27.00	26.46	26.52	26.52	-1.04%	56,707
Sep 28, 2026	27.28	27.38	26.80	26.80	26.80	-1.54%	84,945
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