TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 1, 2025	41.40	41.54	41.24	41.32	41.32	-0.19%	206,332
Sep 30, 2025	41.70	41.84	41.32	41.40	41.40	-0.67%	349,351
Sep 29, 2025	41.48	41.76	41.22	41.68	41.68	0.63%	407,671
Sep 28, 2025	41.04	41.74	40.94	41.42	41.42	0.78%	317,661
Sep 25, 2025	41.32	41.46	40.72	41.10	41.10	-0.53%	412,251
Sep 24, 2025	40.30	41.32	40.30	41.32	41.32	2.84%	444,831
Sep 22, 2025	40.40	40.40	40.10	40.18	40.18	-0.79%	173,909
Sep 21, 2025	40.32	40.62	40.14	40.50	40.50	0.50%	290,441
Sep 18, 2025	40.20	40.44	40.00	40.30	40.30	0.65%	299,079
Sep 17, 2025	39.74	40.12	39.50	40.04	40.04	0.75%	194,369
Sep 16, 2025	38.54	39.80	38.54	39.74	39.74	3.11%	253,083
Sep 15, 2025	38.50	38.88	38.38	38.54	38.54	0.05%	227,900
Sep 14, 2025	38.50	38.58	38.30	38.52	38.52	0.10%	140,747
Sep 11, 2025	38.50	38.62	38.32	38.48	38.48	-	241,101
Sep 10, 2025	38.70	38.70	37.80	38.48	38.48	-0.57%	209,697
Sep 9, 2025	38.88	38.88	38.38	38.70	38.70	-0.51%	209,171