TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.32	36.58	36.30	36.48	36.48	0.50%	52,152
Sep 22, 2026	36.38	36.48	36.30	36.30	36.30	-0.22%	40,359
Sep 21, 2026	36.24	36.88	36.24	36.38	36.38	0.39%	84,086
Sep 20, 2026	37.12	37.24	36.18	36.24	36.24	-3.10%	57,630
Sep 17, 2026	37.24	37.74	37.24	37.40	37.40	-0.05%	136,470
Sep 16, 2026	37.20	37.62	37.14	37.42	37.42	0.05%	74,565
Sep 15, 2026	38.22	38.52	37.40	37.40	37.40	-3.06%	120,409
Sep 14, 2026	39.44	39.44	38.36	38.58	38.58	-2.18%	101,401
Sep 13, 2026	38.46	40.00	38.20	39.44	39.44	2.55%	325,953
Sep 10, 2026	38.28	39.00	38.24	38.46	38.46	0.16%	88,831
Sep 9, 2026	38.80	39.26	38.24	38.40	38.40	-1.54%	117,631
Sep 8, 2026	38.62	39.50	38.62	39.00	39.00	1.04%	178,003
Sep 7, 2026	38.30	39.30	38.30	38.60	38.60	0.52%	168,545
Sep 6, 2026	38.50	38.68	38.24	38.40	38.40	-0.26%	47,398
Sep 3, 2026	38.12	38.90	38.12	38.50	38.50	0.26%	76,815
Sep 2, 2026	38.00	39.00	38.00	38.40	38.40	-0.36%	177,760
Sep 1, 2026	37.42	39.00	37.42	38.54	38.54	1.42%	243,011
Aug 31, 2026	37.60	38.00	37.06	38.00	38.00	1.12%	188,326
Aug 30, 2026	38.00	38.00	37.28	37.58	37.58	-0.69%	69,055
Aug 27, 2026	37.84	38.00	37.58	37.84	37.84	-	84,081
Aug 26, 2026	36.16	38.60	36.16	37.84	37.84	4.65%	365,429
Aug 25, 2026	35.54	36.22	35.48	36.16	36.16	1.18%	151,665
Aug 24, 2026	35.18	35.84	35.16	35.74	35.74	1.82%	120,014
Aug 23, 2026	35.10	35.42	35.06	35.10	35.10	-0.17%	39,823
Aug 20, 2026	34.80	35.20	34.76	35.16	35.16	0.92%	55,324
Aug 19, 2026	34.42	35.24	34.40	34.84	34.84	1.16%	115,585
Aug 18, 2026	34.44	34.80	34.40	34.44	34.44	-0.17%	58,009
Aug 17, 2026	34.46	34.70	34.26	34.50	34.50	0.29%	92,692
Aug 16, 2026	34.16	34.70	34.16	34.40	34.40	0.58%	28,383
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