TADAWUL:4019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	21.00	21.07	20.70	20.98	20.98	-0.71%	513,832
Nov 17, 2025	20.66	21.14	20.30	21.13	21.13	1.00%	1,209,800
Nov 16, 2025	20.87	21.04	20.62	20.92	20.92	0.34%	912,662
Nov 13, 2025	20.82	21.00	20.48	20.85	20.85	-0.05%	1,118,624
Nov 12, 2025	20.50	21.19	20.50	20.86	20.86	0.68%	2,234,618
Nov 11, 2025	19.69	20.80	19.60	20.72	20.72	5.18%	4,126,962
Nov 10, 2025	19.35	19.70	19.11	19.70	19.70	1.81%	2,044,532
Nov 9, 2025	18.74	19.46	18.47	19.35	19.35	3.26%	1,594,640
Nov 6, 2025	18.50	18.90	18.35	18.74	18.74	1.41%	858,518
Nov 5, 2025	18.80	18.92	18.40	18.48	18.48	-2.43%	527,101
Nov 4, 2025	19.29	19.84	18.74	18.94	18.94	1.55%	4,034,420
Nov 3, 2025	18.52	18.70	18.36	18.65	18.65	0.32%	311,024
Nov 2, 2025	18.72	18.93	18.48	18.59	18.59	-0.48%	540,651
Oct 30, 2025	18.60	18.85	18.58	18.68	18.68	0.43%	706,826
Oct 29, 2025	18.18	18.73	18.16	18.60	18.60	2.31%	411,229
Oct 28, 2025	18.20	18.28	18.15	18.18	18.18	-0.11%	222,109
Oct 27, 2025	18.53	18.53	18.12	18.20	18.20	-1.19%	454,964
Oct 26, 2025	18.54	18.55	18.40	18.42	18.42	0.11%	129,125
Oct 23, 2025	18.26	18.48	18.14	18.40	18.40	0.82%	240,864
Oct 22, 2025	18.68	18.68	18.20	18.25	18.25	-1.62%	469,610
Oct 21, 2025	19.12	19.12	18.50	18.55	18.55	-2.68%	655,234
Oct 20, 2025	19.20	19.23	19.06	19.06	19.06	-0.83%	358,735
Oct 19, 2025	19.30	19.38	19.08	19.22	19.22	-0.41%	600,112
Oct 16, 2025	19.70	19.70	19.28	19.30	19.30	-0.77%	991,364
Oct 15, 2025	19.56	19.64	19.39	19.45	19.45	-0.71%	460,378
Oct 14, 2025	19.92	19.93	19.56	19.59	19.59	-1.66%	566,485
Oct 13, 2025	19.75	20.02	19.75	19.92	19.92	0.91%	318,675
Oct 12, 2025	19.75	19.80	19.62	19.74	19.74	-0.95%	311,662
Oct 9, 2025	19.90	19.99	19.79	19.93	19.93	-0.40%	276,079
Oct 8, 2025	19.90	20.14	19.80	20.01	20.01	0.50%	504,998
Oct 7, 2025	20.05	20.15	19.90	19.91	19.91	-0.70%	1,580,866
Oct 6, 2025	20.30	20.30	19.96	20.05	20.05	-0.35%	766,041
Oct 5, 2025	20.13	20.35	20.08	20.12	20.12	-0.05%	573,115
Oct 2, 2025	19.49	20.26	19.47	20.13	20.13	3.28%	2,802,162
Oct 1, 2025	19.44	19.60	19.38	19.49	19.49	0.41%	664,924
Sep 30, 2025	19.45	19.62	19.40	19.41	19.41	-0.10%	632,496
Sep 29, 2025	19.41	19.65	19.41	19.43	19.43	-0.10%	1,379,098
Sep 28, 2025	19.40	19.53	19.35	19.45	19.45	0.21%	961,766
Sep 25, 2025	19.49	19.55	19.30	19.41	19.41	0.21%	810,195
Sep 24, 2025	19.40	19.72	19.31	19.37	19.37	-	1,124,977
Sep 22, 2025	19.34	19.45	19.22	19.37	19.37	0.16%	342,527
Sep 21, 2025	19.22	19.37	19.07	19.34	19.34	0.73%	377,108
Sep 18, 2025	18.57	19.32	18.53	19.20	19.20	3.78%	950,350
Sep 17, 2025	18.51	18.64	18.47	18.50	18.50	-0.54%	1,870,011
Sep 16, 2025	18.05	18.63	18.05	18.60	18.60	3.05%	735,973
Sep 15, 2025	17.97	18.19	17.82	18.05	18.05	0.73%	449,988
Sep 14, 2025	17.76	17.95	17.62	17.92	17.92	0.90%	377,175
Sep 11, 2025	18.20	18.20	17.62	17.76	17.76	-1.72%	475,832
Sep 10, 2025	18.20	18.20	17.94	18.07	18.07	-0.33%	179,483
Sep 9, 2025	18.10	18.20	17.86	18.13	18.13	-0.93%	634,055