TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.16	34.90	34.00	34.20	34.20	-0.29%	155,589
Aug 12, 2026	34.00	34.88	34.00	34.30	34.30	0.53%	121,506
Aug 11, 2026	34.94	35.38	34.10	34.12	34.12	-2.29%	245,800
Aug 10, 2026	35.60	35.72	34.92	34.92	34.92	-2.24%	159,922
Aug 9, 2026	35.12	35.72	34.80	35.72	35.72	0.90%	185,926
Aug 6, 2026	35.54	35.90	35.00	35.40	35.40	-1.17%	73,454
Aug 5, 2026	35.40	36.20	35.30	35.82	35.82	1.19%	100,852
Aug 4, 2026	35.10	35.50	34.90	35.40	35.40	0.85%	121,040
Aug 3, 2026	35.26	35.60	35.08	35.10	35.10	-	96,361
Aug 2, 2026	34.50	35.40	34.50	35.10	35.10	0.46%	80,665
Jul 30, 2026	34.50	35.96	34.30	34.94	34.94	2.10%	93,140
Jul 29, 2026	34.66	34.86	34.08	34.22	34.22	-1.33%	96,128
Jul 28, 2026	34.58	36.00	34.04	34.68	34.68	0.12%	130,670
Jul 27, 2026	34.92	35.00	34.44	34.64	34.64	0.64%	52,975
Jul 26, 2026	34.02	34.60	34.02	34.42	34.42	-0.17%	67,015
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