TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	35.26	35.98	34.80	35.98	35.98	2.04%	212,426
May 20, 2026	35.00	35.26	34.60	35.26	35.26	1.26%	52,316
May 19, 2026	34.26	35.02	34.26	34.82	34.82	1.63%	54,456
May 18, 2026	34.58	35.00	34.02	34.26	34.26	-0.93%	68,382
May 17, 2026	34.80	35.00	34.00	34.58	34.58	-0.86%	84,489
May 14, 2026	34.36	35.40	33.84	34.88	34.88	1.51%	162,637
May 13, 2026	35.08	35.16	34.32	34.36	34.36	-3.16%	165,769
May 12, 2026	36.00	36.10	35.30	35.48	35.48	-1.44%	159,372
May 11, 2026	36.40	36.60	36.00	36.00	36.00	-1.37%	81,020
May 10, 2026	37.00	37.00	35.50	36.50	36.50	1.61%	197,480
May 7, 2026	36.10	36.54	35.72	35.92	35.92	-0.50%	179,147
May 6, 2026	34.30	36.50	34.30	36.10	36.10	5.00%	622,124
May 5, 2026	34.52	34.80	34.30	34.38	34.38	-0.92%	88,307
May 4, 2026	36.00	36.28	34.60	34.70	34.70	-3.98%	201,001
May 3, 2026	36.34	36.76	36.14	36.14	36.14	-0.55%	69,601
Apr 30, 2026	36.98	36.98	36.34	36.34	36.34	-1.73%	70,680
Apr 29, 2026	36.00	37.00	35.00	36.98	36.98	2.72%	352,706
Apr 28, 2026	36.16	36.68	36.00	36.00	36.00	-1.26%	97,361
Apr 27, 2026	35.98	36.50	35.68	36.46	36.46	1.33%	165,821
Apr 26, 2026	35.60	36.04	35.44	35.98	35.98	0.84%	86,304
Apr 23, 2026	36.00	36.00	35.16	35.68	35.68	-0.89%	110,236
Apr 22, 2026	35.88	36.20	35.40	36.00	36.00	0.22%	264,210
Apr 21, 2026	35.40	36.00	35.14	35.92	35.92	1.18%	365,026
Apr 20, 2026	34.90	35.70	34.60	35.50	35.50	1.43%	380,822
Apr 19, 2026	34.90	35.12	34.80	35.00	35.00	0.29%	109,764
Apr 16, 2026	35.00	35.08	34.82	34.90	34.90	-0.29%	112,701
Apr 15, 2026	34.90	35.14	34.60	35.00	35.00	-	153,298
Apr 14, 2026	34.14	35.16	34.00	35.00	35.00	2.64%	203,866
Apr 13, 2026	34.34	34.38	34.00	34.10	34.10	-0.76%	63,125
Apr 12, 2026	34.00	34.52	33.84	34.36	34.36	-0.35%	72,511
Apr 9, 2026	34.60	34.60	33.60	34.48	34.48	-0.69%	149,137
Apr 8, 2026	33.52	34.76	33.52	34.72	34.72	4.77%	263,043
Apr 7, 2026	33.80	33.84	32.98	33.14	33.14	-2.01%	159,088
Apr 6, 2026	34.50	34.56	33.72	33.82	33.82	-1.46%	83,582
Apr 5, 2026	33.94	34.88	33.94	34.32	34.32	0.70%	127,958
Apr 2, 2026	34.42	34.54	33.94	34.08	34.08	-1.22%	153,808
Apr 1, 2026	33.84	34.50	33.64	34.50	34.50	1.95%	258,484
Mar 31, 2026	32.70	34.60	32.40	33.84	33.84	3.93%	437,167
Mar 30, 2026	32.10	32.58	32.02	32.56	32.56	1.31%	119,333
Mar 29, 2026	32.38	32.60	32.00	32.14	32.14	-0.80%	74,739
Mar 26, 2026	32.40	32.72	32.34	32.40	32.40	-0.12%	105,438
Mar 25, 2026	31.70	32.44	31.70	32.44	32.44	1.95%	130,282
Mar 24, 2026	32.40	32.50	31.82	31.82	31.82	-1.79%	129,705
Mar 16, 2026	31.90	32.50	31.80	32.40	32.40	1.57%	119,669
Mar 15, 2026	31.40	32.00	31.36	31.90	31.90	0.31%	60,494
Mar 12, 2026	31.54	31.88	31.40	31.80	31.80	1.02%	48,228
Mar 11, 2026	31.76	31.96	31.48	31.48	31.48	-0.88%	54,464
Mar 10, 2026	31.36	31.94	31.22	31.76	31.76	0.13%	100,208
Mar 9, 2026	31.60	32.00	31.32	31.72	31.72	0.13%	165,044
Mar 8, 2026	31.04	31.96	31.04	31.68	31.68	2.19%	161,153