TADAWUL:4030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	31.48	31.76	31.30	31.66	31.66	0.51%	664,495
Mar 15, 2026	31.80	32.10	31.42	31.50	31.50	-0.82%	787,706
Mar 12, 2026	32.00	32.20	31.76	31.76	31.76	-0.75%	1,001,047
Mar 11, 2026	32.50	32.50	31.74	32.00	32.00	-0.93%	1,100,245
Mar 10, 2026	32.10	32.60	32.08	32.30	32.30	0.87%	1,830,420
Mar 9, 2026	31.88	32.72	31.36	32.02	32.02	0.38%	2,270,213
Mar 8, 2026	31.04	32.00	30.86	31.90	31.90	3.64%	1,389,309
Mar 5, 2026	30.44	31.10	30.44	30.78	30.78	1.18%	1,136,128
Mar 4, 2026	30.74	31.10	30.26	30.42	30.42	0.66%	1,394,795
Mar 3, 2026	31.40	32.18	30.08	30.22	30.22	-1.63%	1,552,736
Mar 2, 2026	29.24	31.30	28.86	30.72	30.72	5.21%	1,732,768
Mar 1, 2026	29.00	30.00	28.98	29.20	29.20	-4.20%	624,705
Feb 26, 2026	30.70	30.80	30.00	30.48	30.48	1.13%	756,628
Feb 25, 2026	30.00	30.84	29.74	30.14	30.14	1.01%	698,825
Feb 24, 2026	29.48	30.38	29.36	29.84	29.84	1.57%	502,530
Feb 23, 2026	29.92	30.46	29.24	29.38	29.38	-1.74%	777,141
Feb 19, 2026	30.88	31.04	29.78	29.90	29.90	-2.80%	1,107,020
Feb 18, 2026	30.50	31.26	30.40	30.76	30.76	1.38%	1,102,220
Feb 17, 2026	30.14	31.08	30.06	30.34	30.34	0.66%	681,820
Feb 16, 2026	30.20	30.54	30.10	30.14	30.14	-0.86%	448,654
Feb 15, 2026	30.46	30.84	30.30	30.40	30.40	-0.26%	484,488
Feb 12, 2026	31.00	31.16	30.44	30.48	30.48	-0.07%	764,570
Feb 11, 2026	31.34	31.34	30.30	30.50	30.50	-2.99%	953,693
Feb 10, 2026	32.00	32.00	31.30	31.44	31.44	-1.57%	965,283
Feb 9, 2026	33.02	34.00	31.70	31.94	31.94	-1.11%	3,752,569
Feb 8, 2026	31.98	32.46	31.96	32.30	32.30	2.22%	995,835
Feb 5, 2026	31.98	32.30	31.22	31.60	31.60	-0.32%	1,042,722
Feb 4, 2026	31.98	32.50	31.66	31.70	31.70	-1.06%	602,801
Feb 3, 2026	31.10	33.00	31.06	32.04	32.04	3.02%	2,183,951
Feb 2, 2026	30.58	31.30	30.38	31.10	31.10	0.84%	456,362
Feb 1, 2026	30.84	31.50	30.36	30.84	30.84	0.13%	709,594
Jan 29, 2026	30.92	31.62	30.36	30.80	30.80	-0.32%	1,003,782
Jan 28, 2026	31.08	31.50	30.60	30.90	30.90	-0.45%	597,340
Jan 27, 2026	30.10	32.02	30.00	31.04	31.04	3.40%	2,340,232
Jan 26, 2026	30.22	30.24	29.90	30.02	30.02	-0.66%	833,229
Jan 25, 2026	30.52	30.52	30.00	30.22	30.22	-0.98%	439,121
Jan 22, 2026	30.70	31.10	30.40	30.52	30.52	0.59%	797,028
Jan 21, 2026	29.34	30.34	29.22	30.34	30.34	2.64%	614,963
Jan 20, 2026	29.64	30.00	29.36	29.56	29.56	-0.34%	494,113
Jan 19, 2026	29.98	30.62	29.30	29.66	29.66	-1.66%	940,074
Jan 18, 2026	30.54	31.00	29.88	30.16	30.16	2.24%	1,088,308
Jan 15, 2026	29.40	31.30	29.40	29.50	29.50	1.86%	2,402,888
Jan 14, 2026	28.88	29.58	28.02	28.96	28.96	0.28%	544,565
Jan 13, 2026	28.72	29.20	28.52	28.88	28.88	0.56%	473,296
Jan 12, 2026	28.20	29.00	28.18	28.72	28.72	1.92%	748,699
Jan 11, 2026	27.60	29.28	27.28	28.18	28.18	5.46%	1,766,466
Jan 8, 2026	24.44	26.72	24.39	26.72	26.72	9.96%	2,285,107
Jan 7, 2026	26.10	26.10	24.04	24.30	24.30	-3.34%	1,652,842
Jan 6, 2026	26.64	26.88	25.06	25.14	25.14	-5.63%	918,101
Jan 5, 2026	28.24	28.78	26.26	26.64	26.64	-5.87%	1,391,869