TADAWUL:4016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	57.85	60.50	57.80	59.00	59.00	1.99%	337,984
May 20, 2026	57.90	58.25	56.85	57.85	57.85	2.03%	74,130
May 19, 2026	57.60	58.00	56.70	56.70	56.70	-1.48%	95,513
May 18, 2026	59.00	59.00	57.00	57.55	57.55	-2.46%	101,548
May 17, 2026	59.15	59.80	57.35	59.00	59.00	-0.76%	202,230
May 14, 2026	58.25	59.90	57.50	59.45	59.45	1.89%	144,323
May 13, 2026	57.20	58.75	56.60	58.35	58.35	0.52%	62,305
May 12, 2026	58.85	60.50	57.40	58.05	58.05	-1.37%	171,881
May 11, 2026	60.00	60.00	58.46	58.86	58.86	-1.90%	188,446
May 10, 2026	59.83	60.23	59.03	60.00	60.00	2.04%	126,392
May 7, 2026	60.46	60.46	58.69	58.80	58.80	-1.81%	135,121
May 6, 2026	60.29	61.83	59.54	59.89	59.89	3.15%	467,604
May 5, 2026	59.14	59.14	57.89	58.06	58.06	-2.12%	128,218
May 4, 2026	60.00	60.51	59.14	59.31	59.31	-0.48%	161,870
May 3, 2026	58.91	59.89	58.91	59.60	59.60	1.76%	95,050
Apr 30, 2026	59.37	59.37	58.51	58.57	58.57	-0.97%	112,793
Apr 29, 2026	58.86	59.20	58.46	59.14	59.14	0.58%	90,544
Apr 28, 2026	60.23	60.51	58.74	58.80	58.80	-2.37%	99,119
Apr 27, 2026	59.54	60.51	58.86	60.23	60.23	1.25%	199,962
Apr 26, 2026	58.29	59.77	58.29	59.49	59.49	1.46%	59,147
Apr 23, 2026	59.43	59.43	58.00	58.63	58.63	-1.35%	155,357
Apr 22, 2026	60.29	60.34	58.63	59.43	59.43	-1.42%	158,496
Apr 21, 2026	60.00	61.14	59.71	60.29	60.29	0.67%	125,878
Apr 20, 2026	61.54	61.54	59.83	59.89	59.89	-3.32%	160,845
Apr 19, 2026	61.37	62.40	61.31	61.94	61.94	0.46%	126,627
Apr 16, 2026	60.69	63.43	60.57	61.66	61.66	1.70%	359,905
Apr 15, 2026	59.89	60.74	59.89	60.63	60.63	1.05%	113,827
Apr 14, 2026	59.20	60.29	58.86	60.00	60.00	1.45%	153,636
Apr 13, 2026	58.11	59.66	57.71	59.14	59.14	1.87%	170,982
Apr 12, 2026	58.40	58.69	58.00	58.06	58.06	-0.88%	65,729
Apr 9, 2026	59.14	59.14	57.83	58.57	58.57	-0.39%	100,067
Apr 8, 2026	59.54	59.66	58.63	58.80	58.80	2.08%	235,932
Apr 7, 2026	56.86	59.43	56.37	57.60	57.60	1.66%	465,957
Apr 6, 2026	58.80	59.77	56.51	56.66	56.66	-2.51%	362,711
Apr 5, 2026	56.06	58.46	55.89	58.11	58.11	4.04%	327,688
Apr 2, 2026	55.40	56.66	55.09	55.86	55.86	0.83%	346,119
Apr 1, 2026	55.71	56.00	55.29	55.40	55.40	-0.51%	214,249
Mar 31, 2026	55.97	55.97	55.43	55.69	55.69	-0.20%	127,554
Mar 30, 2026	55.94	56.83	55.03	55.80	55.80	0.74%	220,873
Mar 29, 2026	56.29	56.83	56.03	56.14	55.39	-	238,975
Mar 26, 2026	56.43	56.43	55.69	56.14	55.39	-0.56%	121,814
Mar 25, 2026	55.91	56.57	55.77	56.46	55.70	0.97%	138,919
Mar 24, 2026	55.77	56.20	55.14	55.91	55.16	0.67%	111,040
Mar 16, 2026	55.83	55.89	55.14	55.54	54.80	-0.61%	240,214
Mar 15, 2026	55.63	55.89	54.94	55.89	55.13	0.46%	116,057
Mar 12, 2026	57.03	57.03	55.43	55.63	54.88	-2.60%	135,606
Mar 11, 2026	57.54	57.94	56.57	57.11	56.35	-0.74%	112,585
Mar 10, 2026	58.29	58.80	57.54	57.54	56.77	-2.23%	119,261
Mar 9, 2026	60.29	61.14	58.17	58.86	58.07	-2.37%	163,739
Mar 8, 2026	58.51	61.14	58.51	60.29	59.48	2.43%	75,383