TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	39.10	39.10	38.50	38.70	38.70	-0.77%	209,829
Jul 30, 2025	38.62	39.10	38.54	39.00	39.00	0.88%	128,019
Jul 29, 2025	39.00	39.02	38.46	38.66	38.66	-0.46%	202,444
Jul 28, 2025	39.26	39.38	38.84	38.84	38.84	-1.02%	159,045
Jul 27, 2025	39.36	39.72	39.10	39.24	39.24	-0.25%	142,335
Jul 24, 2025	39.02	39.34	38.70	39.34	39.34	0.82%	152,823
Jul 23, 2025	38.58	39.08	38.18	39.02	39.02	1.09%	201,572
Jul 22, 2025	38.96	39.00	38.40	38.60	38.60	-1.63%	188,237
Jul 21, 2025	39.12	39.26	38.92	39.24	39.24	0.26%	188,286
Jul 20, 2025	39.34	39.48	39.10	39.14	39.14	-0.25%	136,303
Jul 17, 2025	39.78	39.78	39.02	39.24	39.24	-0.66%	369,667
Jul 16, 2025	39.98	40.00	39.50	39.50	39.50	-1.20%	295,897
Jul 15, 2025	40.26	40.36	39.80	39.98	39.98	-0.70%	279,215
Jul 14, 2025	40.60	40.60	40.06	40.26	40.26	-1.03%	378,033
Jul 13, 2025	40.80	40.98	40.60	40.68	40.68	-0.34%	292,496
Jul 10, 2025	41.02	41.50	40.70	40.82	40.82	-0.44%	375,224
Jul 9, 2025	40.70	41.20	40.54	41.00	41.00	0.74%	285,061
Jul 8, 2025	41.12	41.18	40.66	40.70	40.70	-0.93%	346,118
Jul 7, 2025	41.48	41.68	40.98	41.08	41.08	-0.72%	476,825
Jul 6, 2025	41.06	41.84	40.92	41.38	41.38	0.93%	957,385
Jul 3, 2025	40.02	41.30	39.78	41.00	41.00	2.91%	1,052,831
Jul 2, 2025	40.02	40.12	39.84	39.84	39.84	-0.35%	334,217
Jul 1, 2025	40.72	40.78	39.94	39.98	39.98	-1.72%	472,947
Jun 30, 2025	41.18	41.42	40.62	40.68	40.68	-0.93%	617,627
Jun 29, 2025	40.60	41.38	40.42	41.06	41.06	1.38%	573,014
Jun 26, 2025	41.00	41.05	40.30	40.50	40.50	-1.10%	441,974
Jun 25, 2025	41.45	41.50	40.65	40.95	40.65	-1.21%	541,550
Jun 24, 2025	40.05	41.45	39.80	41.45	41.15	5.61%	800,321
Jun 23, 2025	37.80	39.30	37.80	39.25	38.96	3.97%	809,444
Jun 22, 2025	38.00	38.50	37.70	37.75	37.47	-0.66%	339,792
Jun 19, 2025	38.25	38.50	37.60	38.00	37.72	-0.78%	556,415
Jun 18, 2025	39.05	39.10	38.10	38.30	38.02	-1.92%	493,993
Jun 17, 2025	39.85	39.90	39.05	39.05	38.76	-2.01%	560,004
Jun 16, 2025	40.15	40.50	39.75	39.85	39.56	-0.75%	1,034,716
Jun 15, 2025	37.10	40.65	37.10	40.15	39.86	-2.55%	448,761
Jun 12, 2025	42.80	42.80	41.20	41.20	40.90	-3.96%	293,577
Jun 11, 2025	42.40	43.30	42.40	42.90	42.59	1.66%	341,244
May 29, 2025	41.70	42.35	41.45	42.20	41.89	1.44%	244,819
May 28, 2025	40.95	41.85	40.95	41.60	41.30	1.59%	238,843
May 27, 2025	42.15	42.25	40.55	40.95	40.65	-2.96%	545,308
May 26, 2025	42.80	42.90	41.85	42.20	41.89	-1.29%	649,375
May 25, 2025	42.85	43.15	42.50	42.75	42.44	-0.35%	551,799
May 22, 2025	43.55	43.60	42.75	42.90	42.59	-2.17%	1,204,717
May 21, 2025	44.20	44.25	43.65	43.85	43.53	-1.02%	370,212
May 20, 2025	45.00	45.00	44.20	44.30	43.98	-1.56%	650,693
May 19, 2025	45.65	45.90	44.70	45.00	44.67	-2.28%	596,197
May 18, 2025	46.50	46.70	45.95	46.05	45.71	-0.97%	304,253
May 15, 2025	46.70	46.85	46.25	46.50	46.16	0.32%	344,717
May 14, 2025	47.00	47.15	46.00	46.35	46.01	-0.75%	588,380
May 13, 2025	45.10	47.15	44.80	46.70	46.36	3.55%	1,359,651