TADAWUL:4019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.01	18.42	17.90	17.90	17.90	-1.86%	399,063
Mar 1, 2026	18.01	18.48	18.01	18.24	18.24	-2.09%	200,943
Feb 26, 2026	18.09	18.63	18.09	18.63	18.63	3.10%	345,322
Feb 25, 2026	18.48	18.56	18.06	18.07	18.07	-2.85%	429,840
Feb 24, 2026	18.55	18.72	18.34	18.60	18.60	0.16%	137,033
Feb 23, 2026	19.05	19.24	18.41	18.57	18.57	-4.38%	525,485
Feb 19, 2026	19.75	19.75	19.20	19.42	19.42	-1.27%	308,223
Feb 18, 2026	19.90	19.92	19.66	19.67	19.67	-1.11%	169,671
Feb 17, 2026	20.00	20.00	19.50	19.89	19.89	-0.95%	359,291
Feb 16, 2026	20.44	20.60	19.97	20.08	20.08	-1.76%	311,616
Feb 15, 2026	20.49	20.74	20.35	20.44	20.44	-0.24%	214,730
Feb 12, 2026	20.10	20.54	20.02	20.49	20.49	1.34%	178,834
Feb 11, 2026	20.25	20.25	19.80	20.22	20.22	-0.34%	531,671
Feb 10, 2026	20.43	20.43	20.05	20.29	20.29	-1.50%	473,133
Feb 9, 2026	20.65	20.90	20.08	20.60	20.60	-0.96%	403,193
Feb 8, 2026	21.00	21.00	20.50	20.80	20.80	1.12%	172,270
Feb 5, 2026	21.09	21.10	20.50	20.57	20.57	-2.97%	597,950
Feb 4, 2026	20.84	21.49	20.76	21.20	21.20	1.78%	1,447,261
Feb 3, 2026	21.06	21.10	20.66	20.83	20.83	-1.28%	555,042
Feb 2, 2026	20.37	21.16	20.27	21.10	21.10	3.69%	925,609
Feb 1, 2026	20.85	20.88	20.34	20.35	20.35	-2.40%	533,909
Jan 29, 2026	20.17	20.85	19.98	20.85	20.85	4.25%	1,174,341
Jan 28, 2026	20.00	20.17	19.93	20.00	20.00	-0.05%	286,108
Jan 27, 2026	20.23	20.23	19.82	20.01	20.01	-1.09%	387,154
Jan 26, 2026	20.04	20.30	19.94	20.23	20.23	0.20%	447,892
Jan 25, 2026	19.82	20.30	19.82	20.19	20.19	1.46%	580,157
Jan 22, 2026	19.98	20.15	19.71	19.90	19.90	0.51%	949,217
Jan 21, 2026	19.30	19.89	19.18	19.80	19.80	2.59%	740,694
Jan 20, 2026	19.16	19.58	19.16	19.30	19.30	0.73%	456,942
Jan 19, 2026	18.93	19.18	18.85	19.16	19.16	1.64%	608,289
Jan 18, 2026	19.00	19.19	18.85	18.85	18.85	-0.79%	490,836
Jan 15, 2026	18.85	19.13	18.74	19.00	19.00	0.69%	540,906
Jan 14, 2026	18.66	18.88	18.66	18.87	18.87	1.13%	325,749
Jan 13, 2026	18.88	19.03	18.65	18.66	18.66	-1.79%	509,059
Jan 12, 2026	18.84	19.03	18.69	19.00	19.00	0.42%	347,660
Jan 11, 2026	18.33	18.92	18.22	18.92	18.92	3.33%	470,918
Jan 8, 2026	17.98	18.41	17.75	18.31	18.31	1.84%	508,691
Jan 7, 2026	17.50	17.98	17.30	17.98	17.98	-0.33%	1,294,544
Jan 6, 2026	18.14	18.18	17.92	18.04	17.24	0.22%	340,076
Jan 5, 2026	17.92	18.12	17.86	18.00	17.20	0.45%	347,948
Jan 4, 2026	18.10	18.10	17.82	17.92	17.13	-0.55%	408,501
Jan 1, 2026	18.16	18.26	17.92	18.02	17.22	-0.11%	518,379
Dec 31, 2025	18.05	18.57	17.95	18.04	17.24	-0.06%	611,225
Dec 30, 2025	18.74	18.74	17.90	18.05	17.25	-3.68%	1,055,444
Dec 29, 2025	19.05	19.12	18.55	18.74	17.91	-1.88%	449,428
Dec 28, 2025	19.03	19.19	18.87	19.10	18.25	0.37%	347,112
Dec 25, 2025	19.00	19.10	18.86	19.03	18.19	-0.37%	158,438
Dec 24, 2025	19.33	19.37	19.01	19.10	18.25	-1.09%	204,301
Dec 23, 2025	19.37	19.66	19.14	19.31	18.45	-0.31%	493,747
Dec 22, 2025	19.53	19.62	19.16	19.37	18.51	-1.42%	311,703