TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	35.50	35.66	35.30	35.54	-	0.06%	185,050
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%	51,152
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
Nov 11, 2025	39.02	39.06	38.30	38.30	38.30	-1.69%	222,414
Nov 10, 2025	39.12	39.22	38.74	38.96	38.96	-0.46%	202,176
Nov 9, 2025	39.02	39.32	38.78	39.14	39.14	-0.36%	153,466
Nov 6, 2025	39.02	39.54	39.02	39.28	39.28	0.46%	129,931
Nov 5, 2025	40.40	40.40	39.00	39.10	39.10	-3.46%	378,178
Nov 4, 2025	41.70	41.78	40.50	40.50	40.50	-3.02%	249,504
Nov 3, 2025	42.84	42.84	41.68	41.76	41.76	-1.97%	249,724
Nov 2, 2025	42.50	42.80	42.14	42.60	42.60	0.66%	409,209
Oct 30, 2025	41.72	42.50	41.68	42.32	42.32	1.73%	484,829
Oct 29, 2025	41.74	41.84	41.58	41.60	41.60	-0.34%	124,136
Oct 28, 2025	41.82	42.00	41.62	41.74	41.74	-0.19%	98,069
Oct 27, 2025	42.30	42.34	41.76	41.82	41.82	-1.13%	238,361
Oct 26, 2025	41.88	42.36	41.88	42.30	42.30	1.00%	296,311
Oct 23, 2025	41.82	41.92	41.44	41.88	41.88	0.14%	132,972
Oct 22, 2025	41.60	41.82	41.12	41.82	41.82	0.53%	96,437
Oct 21, 2025	41.88	41.88	41.12	41.60	41.60	-0.86%	173,317
Oct 20, 2025	41.82	42.08	41.80	41.96	41.96	0.29%	178,925
Oct 19, 2025	42.12	42.20	41.80	41.84	41.84	-0.85%	252,869
Oct 16, 2025	42.20	42.20	41.80	42.20	42.20	-0.24%	229,502
Oct 15, 2025	42.20	42.30	41.68	42.30	42.30	0.14%	230,030
Oct 14, 2025	41.98	42.34	41.86	42.24	42.24	0.67%	340,601
Oct 13, 2025	42.00	42.26	41.72	41.96	41.96	-1.04%	388,240
Oct 12, 2025	41.00	42.40	41.00	42.40	42.40	-	430,744
Oct 9, 2025	41.86	42.48	41.74	42.40	42.40	1.29%	291,965
Oct 8, 2025	42.40	42.44	41.70	41.86	41.86	-1.18%	287,592
Oct 7, 2025	42.04	42.60	42.04	42.36	42.36	0.76%	323,395
Oct 6, 2025	42.24	42.36	41.96	42.04	42.04	-0.38%	235,905
Oct 5, 2025	42.20	42.80	42.10	42.20	42.20	0.48%	524,126
Oct 2, 2025	41.28	42.08	41.28	42.00	42.00	1.65%	564,028