TADAWUL:4019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 21, 2025	19.20	19.80	19.20	19.65	18.78	1.92%	747,871
Dec 18, 2025	19.31	19.63	18.79	19.28	18.43	-0.05%	958,659
Dec 17, 2025	19.70	19.86	19.01	19.29	18.44	-2.08%	450,769
Dec 16, 2025	20.21	20.28	19.60	19.70	18.83	-2.52%	841,588
Dec 15, 2025	19.56	20.26	19.52	20.21	19.31	3.06%	788,743
Dec 14, 2025	19.86	20.12	19.60	19.61	18.74	-1.65%	283,881
Dec 11, 2025	19.90	20.00	19.54	19.94	19.06	0.35%	494,280
Dec 10, 2025	19.60	20.00	19.50	19.87	18.99	1.38%	502,922
Dec 9, 2025	19.28	19.60	19.27	19.60	18.73	1.55%	319,797
Dec 8, 2025	19.50	19.74	19.14	19.30	18.45	-1.03%	371,052
Dec 7, 2025	19.04	19.50	19.01	19.50	18.64	2.42%	401,933
Dec 4, 2025	18.72	19.08	18.38	19.04	18.20	1.82%	1,214,156
Dec 3, 2025	18.22	18.85	18.22	18.70	17.87	1.63%	740,315
Dec 2, 2025	18.53	18.75	18.10	18.40	17.58	-0.65%	597,730
Dec 1, 2025	18.52	18.84	18.46	18.52	17.70	0.05%	417,117
Nov 30, 2025	18.31	18.89	18.31	18.51	17.69	-0.05%	232,127
Nov 27, 2025	18.69	19.02	18.52	18.52	17.70	-0.64%	299,748
Nov 26, 2025	19.29	19.46	18.64	18.64	17.81	-3.37%	713,628
Nov 25, 2025	19.68	19.69	19.27	19.29	18.44	-0.82%	387,912
Nov 24, 2025	20.22	21.00	19.45	19.45	18.59	-3.81%	2,213,188
Nov 23, 2025	20.56	20.60	20.22	20.22	19.32	-1.65%	206,371
Nov 20, 2025	20.60	20.72	20.32	20.56	19.65	-0.39%	171,181
Nov 19, 2025	20.98	21.10	20.35	20.64	19.73	-1.62%	720,238
Nov 18, 2025	21.00	21.07	20.70	20.98	20.05	-0.71%	513,832
Nov 17, 2025	20.66	21.14	20.30	21.13	20.19	1.00%	1,209,800
Nov 16, 2025	20.87	21.04	20.62	20.92	19.99	0.34%	912,662
Nov 13, 2025	20.82	21.00	20.48	20.85	19.93	-0.05%	1,118,624
Nov 12, 2025	20.50	21.19	20.50	20.86	19.94	0.68%	2,234,618