TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	34.50	35.10	34.34	34.48	34.48	0.23%	42,207
Jul 22, 2026	34.68	35.02	34.40	34.40	34.40	-0.81%	51,898
Jul 21, 2026	34.36	36.00	34.08	34.68	34.68	0.99%	86,971
Jul 20, 2026	35.00	35.28	34.34	34.34	34.34	-1.89%	92,976
Jul 19, 2026	34.70	35.10	33.96	35.00	35.00	0.69%	96,963
Jul 16, 2026	35.02	35.30	34.76	34.76	34.76	-1.03%	39,031
Jul 15, 2026	35.02	35.50	34.80	35.12	35.12	-0.17%	116,431
Jul 14, 2026	35.32	36.00	35.04	35.18	35.18	-1.73%	71,062
Jul 13, 2026	35.60	36.00	35.48	35.80	35.80	0.11%	51,730
Jul 12, 2026	36.00	36.00	35.74	35.76	35.76	-0.06%	24,177
Jul 9, 2026	36.08	36.50	35.78	35.78	35.78	-0.94%	42,451
Jul 8, 2026	36.20	36.50	36.00	36.12	36.12	0.17%	64,030
Jul 7, 2026	36.04	36.60	36.04	36.06	36.06	-	78,029
Jul 6, 2026	36.02	36.28	35.98	36.06	36.06	-0.11%	88,465
Jul 5, 2026	36.38	36.60	35.90	36.10	36.10	-0.77%	57,171
Jul 2, 2026	36.76	37.00	36.14	36.38	36.38	-1.03%	63,843
Jul 1, 2026	36.66	36.92	36.50	36.76	36.76	1.01%	50,676
Jun 30, 2026	37.00	37.26	36.72	36.72	36.39	-0.76%	48,955
Jun 29, 2026	36.80	37.00	36.66	37.00	36.67	0.54%	36,262
Jun 28, 2026	37.02	37.30	36.80	36.80	36.47	-1.34%	34,603
Jun 25, 2026	37.78	38.00	37.30	37.30	36.97	-1.74%	44,753
Jun 24, 2026	37.54	38.06	37.52	37.96	37.62	1.12%	36,463
Jun 23, 2026	37.96	38.20	37.44	37.54	37.21	-1.98%	89,349
Jun 22, 2026	37.76	38.50	37.50	38.30	37.96	1.11%	118,901
Jun 21, 2026	37.98	38.52	37.82	37.88	37.54	-0.84%	81,929
Jun 18, 2026	38.64	39.00	38.12	38.20	37.86	-1.65%	119,556
Jun 17, 2026	38.40	39.22	38.00	38.84	38.49	0.99%	336,686
Jun 16, 2026	38.50	38.60	37.94	38.46	38.12	-0.21%	230,625
Jun 15, 2026	36.66	38.80	36.66	38.54	38.20	5.13%	405,497
Jun 14, 2026	36.54	36.96	36.54	36.66	36.33	0.33%	49,652
Jun 11, 2026	36.54	36.94	36.50	36.54	36.21	-0.05%	85,889
Jun 10, 2026	36.80	36.84	36.38	36.56	36.23	-0.65%	82,416
Jun 9, 2026	36.54	36.94	36.54	36.80	36.47	1.04%	56,647
Jun 8, 2026	36.50	36.98	36.12	36.42	36.10	-0.05%	91,310
Jun 7, 2026	36.78	36.90	36.34	36.44	36.12	-1.41%	50,039
Jun 4, 2026	36.60	36.98	36.18	36.96	36.63	0.82%	184,152
Jun 3, 2026	35.18	36.68	35.02	36.66	36.33	3.62%	277,070
Jun 2, 2026	35.70	35.98	35.38	35.38	35.06	-0.95%	84,984
Jun 1, 2026	36.22	36.22	35.70	35.72	35.40	-1.38%	106,575
May 31, 2026	36.26	37.00	35.98	36.22	35.90	0.67%	152,199
May 21, 2026	35.26	35.98	34.80	35.98	35.66	2.04%	212,426
May 20, 2026	35.00	35.26	34.60	35.26	34.95	1.26%	52,316
May 19, 2026	34.26	35.02	34.26	34.82	34.51	1.63%	54,456
May 18, 2026	34.58	35.00	34.02	34.26	33.95	-0.93%	68,382
May 17, 2026	34.80	35.00	34.00	34.58	34.27	-0.86%	84,489
May 14, 2026	34.36	35.40	33.84	34.88	34.57	1.51%	162,637
May 13, 2026	35.08	35.16	34.32	34.36	34.05	-3.16%	165,769
May 12, 2026	36.00	36.10	35.30	35.48	35.16	-1.44%	159,372
May 11, 2026	36.40	36.60	36.00	36.00	35.68	-1.37%	81,020
May 10, 2026	37.00	37.00	35.50	36.50	36.17	1.61%	197,480