TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	33.24	33.54	33.10	33.44	33.44	0.72%	155,741
Jan 19, 2026	33.10	33.38	33.10	33.20	33.20	-0.42%	141,457
Jan 18, 2026	33.08	33.58	33.08	33.34	33.34	0.91%	95,166
Jan 15, 2026	33.88	33.98	33.02	33.04	33.04	-2.48%	173,257
Jan 14, 2026	33.80	34.08	33.54	33.88	33.88	0.41%	208,437
Jan 13, 2026	33.46	33.80	33.02	33.74	33.74	0.84%	547,039
Jan 12, 2026	33.20	33.46	33.18	33.46	33.46	0.78%	349,980
Jan 11, 2026	33.60	33.60	33.12	33.20	33.20	0.24%	191,262
Jan 8, 2026	33.44	33.44	33.02	33.12	33.12	-0.24%	107,179
Jan 7, 2026	33.96	34.10	33.20	33.20	33.20	0.24%	212,673
Jan 6, 2026	33.32	33.58	33.10	33.12	33.12	-0.54%	99,169
Jan 5, 2026	33.80	33.92	33.26	33.30	33.30	-1.30%	121,633
Jan 4, 2026	34.38	34.38	33.64	33.74	33.74	-1.92%	178,855
Jan 1, 2026	34.10	34.42	33.98	34.40	34.40	0.88%	125,289
Dec 31, 2025	33.76	34.16	33.76	34.10	34.10	1.01%	122,153
Dec 30, 2025	34.60	34.60	33.68	33.76	33.76	-2.60%	142,747
Dec 29, 2025	34.60	34.90	34.52	34.66	34.66	-0.17%	66,902
Dec 28, 2025	35.46	35.46	34.64	34.72	34.72	-1.25%	63,509
Dec 25, 2025	34.92	35.30	34.70	35.16	35.16	0.92%	132,110
Dec 24, 2025	35.10	35.18	34.70	34.84	34.84	-0.97%	110,984
Dec 23, 2025	35.52	35.52	35.00	35.18	35.18	-0.45%	84,320
Dec 22, 2025	35.12	35.50	35.02	35.34	35.34	0.68%	660,160
Dec 21, 2025	34.80	35.52	34.72	35.10	35.10	0.86%	102,317
Dec 18, 2025	35.00	35.20	34.50	34.80	34.80	-0.57%	159,275
Dec 17, 2025	34.60	35.24	34.52	35.00	35.00	1.16%	131,392
Dec 16, 2025	34.60	34.76	34.44	34.60	34.60	-	118,035
Dec 15, 2025	34.64	34.80	34.36	34.60	34.60	-0.12%	90,615
Dec 14, 2025	35.32	35.32	34.44	34.64	34.64	-1.93%	255,669
Dec 11, 2025	35.68	35.80	35.00	35.32	35.32	-0.73%	320,758
Dec 10, 2025	35.50	35.68	35.30	35.58	35.58	0.17%	347,358
Dec 9, 2025	35.64	35.86	35.34	35.52	35.52	-0.22%	234,248
Dec 8, 2025	36.14	36.20	35.32	35.60	35.60	-1.66%	326,752
Dec 7, 2025	36.80	36.84	36.16	36.20	36.20	-2.22%	241,228
Dec 4, 2025	37.04	37.46	36.90	37.02	37.02	-0.05%	174,079
Dec 3, 2025	37.04	37.40	36.82	37.04	37.04	-	132,201
Dec 2, 2025	37.02	37.28	37.00	37.04	37.04	0.05%	64,251
Dec 1, 2025	37.14	37.14	36.68	37.02	37.02	-0.32%	125,341
Nov 30, 2025	37.42	37.54	37.00	37.14	37.14	-0.21%	111,223
Nov 27, 2025	37.16	37.48	37.06	37.22	37.22	0.16%	98,314
Nov 26, 2025	37.58	37.64	37.16	37.16	37.16	-1.01%	168,993
Nov 25, 2025	38.30	38.30	37.50	37.54	37.54	-3.69%	257,843
Nov 24, 2025	37.80	38.98	37.06	38.98	38.98	3.67%	289,834
Nov 23, 2025	37.70	37.84	37.56	37.60	37.60	-0.27%	71,012
Nov 20, 2025	37.98	38.12	37.54	37.70	37.70	0.16%	196,675
Nov 19, 2025	38.36	38.36	37.50	37.64	37.64	-0.58%	88,469
Nov 18, 2025	37.42	38.10	37.30	37.86	37.86	1.18%	117,274
Nov 17, 2025	37.66	37.70	37.22	37.42	37.42	-0.64%	170,353
Nov 16, 2025	37.90	38.06	37.50	37.66	37.66	-0.63%	157,661
Nov 13, 2025	38.54	38.66	37.88	37.90	37.90	-1.56%	329,060
Nov 12, 2025	38.30	38.64	38.14	38.50	38.50	0.52%	159,830