TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	36.10	36.54	35.72	35.92	35.60	-0.50%	179,147
May 6, 2026	34.30	36.50	34.30	36.10	35.78	5.00%	622,124
May 5, 2026	34.52	34.80	34.30	34.38	34.07	-0.92%	88,307
May 4, 2026	36.00	36.28	34.60	34.70	34.39	-3.98%	201,001
May 3, 2026	36.34	36.76	36.14	36.14	35.82	-0.55%	69,601
Apr 30, 2026	36.98	36.98	36.34	36.34	36.02	-1.73%	70,680
Apr 29, 2026	36.00	37.00	35.00	36.98	36.65	2.72%	352,706
Apr 28, 2026	36.16	36.68	36.00	36.00	35.68	-1.26%	97,361
Apr 27, 2026	35.98	36.50	35.68	36.46	36.13	1.33%	165,821
Apr 26, 2026	35.60	36.04	35.44	35.98	35.66	0.84%	86,304
Apr 23, 2026	36.00	36.00	35.16	35.68	35.36	-0.89%	110,236
Apr 22, 2026	35.88	36.20	35.40	36.00	35.68	0.22%	264,210
Apr 21, 2026	35.40	36.00	35.14	35.92	35.60	1.18%	365,026
Apr 20, 2026	34.90	35.70	34.60	35.50	35.18	1.43%	380,822
Apr 19, 2026	34.90	35.12	34.80	35.00	34.69	0.29%	109,764