TADAWUL:4030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	35.52	35.78	34.94	35.02	35.02	-1.57%	1,129,294
Sep 2, 2026	35.42	36.22	35.40	35.58	35.58	0.62%	1,885,806
Sep 1, 2026	35.32	35.60	35.20	35.36	35.36	0.40%	1,453,134
Aug 31, 2026	35.14	35.84	35.10	35.22	35.22	-0.23%	1,310,985
Aug 30, 2026	35.88	35.88	35.10	35.30	35.30	-1.67%	1,352,278
Aug 27, 2026	36.04	36.08	35.68	35.90	35.90	-0.39%	1,327,087
Aug 26, 2026	36.74	36.74	35.62	36.04	36.04	-2.28%	2,800,321
Aug 25, 2026	36.00	37.14	35.90	36.88	36.88	0.77%	3,515,908
Aug 24, 2026	36.90	37.44	36.40	36.60	36.60	-1.88%	4,631,802
Aug 23, 2026	34.70	37.48	34.50	37.30	37.30	9.45%	11,407,448
Aug 20, 2026	33.12	34.14	33.12	34.08	34.08	3.15%	4,441,826
Aug 19, 2026	32.30	33.22	32.30	33.04	33.04	2.35%	3,235,679
Aug 18, 2026	31.72	32.48	31.72	32.28	32.28	1.77%	2,287,532
Aug 17, 2026	30.98	31.72	30.98	31.72	31.72	2.45%	1,842,494
Aug 16, 2026	31.06	31.22	30.90	30.96	30.96	0.52%	1,155,404
Aug 13, 2026	30.76	30.98	30.34	30.80	30.80	0.20%	1,410,683
Aug 12, 2026	31.08	31.16	30.70	30.74	30.74	-1.16%	1,722,941
Aug 11, 2026	30.98	31.28	30.82	31.10	31.10	1.44%	1,839,880
Aug 10, 2026	30.16	30.78	30.00	30.66	30.66	2.27%	1,656,815
Aug 9, 2026	30.40	30.46	29.80	29.98	29.98	-0.86%	1,615,474
Aug 6, 2026	30.98	30.98	30.06	30.24	30.24	-2.39%	2,229,509
Aug 5, 2026	31.40	31.44	30.82	30.98	30.98	-0.71%	2,762,297
Aug 4, 2026	31.00	31.64	30.74	31.20	31.20	1.17%	3,669,688
Aug 3, 2026	30.30	31.16	30.22	30.84	30.84	1.92%	3,509,480
Aug 2, 2026	31.02	31.06	29.74	30.26	30.26	-2.70%	3,313,444
Jul 30, 2026	32.40	32.40	31.10	31.10	31.10	-3.60%	3,260,526
Jul 29, 2026	33.30	33.30	31.62	32.26	32.26	-2.83%	5,849,649
Jul 28, 2026	33.46	33.82	33.14	33.20	33.20	-0.78%	2,977,985
Jul 27, 2026	33.00	33.56	32.84	33.46	33.46	1.46%	2,971,256
Jul 26, 2026	32.46	33.06	32.40	32.98	32.98	1.48%	2,046,942
Jul 23, 2026	32.50	32.80	32.40	32.50	32.50	-1.69%	1,461,556
Jul 22, 2026	32.62	33.20	32.40	33.06	33.06	1.72%	818,100
Jul 21, 2026	32.88	33.00	32.08	32.50	32.50	-1.75%	1,168,023
Jul 20, 2026	33.66	33.66	32.98	33.08	33.08	-1.84%	1,163,123
Jul 19, 2026	33.48	33.80	32.92	33.70	33.70	1.69%	2,237,057
Jul 16, 2026	32.72	33.22	32.72	33.14	33.14	1.41%	1,690,646
Jul 15, 2026	32.00	33.00	31.94	32.68	32.68	2.06%	1,950,508
Jul 14, 2026	31.88	32.16	31.88	32.02	32.02	0.31%	1,400,318
Jul 13, 2026	32.00	32.22	31.92	31.92	31.92	-0.25%	971,450
Jul 12, 2026	31.92	32.44	31.90	32.00	32.00	-	970,366
Jul 9, 2026	32.08	32.28	31.82	32.00	32.00	-0.62%	1,127,234
Jul 8, 2026	31.90	32.30	31.84	32.20	32.20	0.94%	2,031,354
Jul 7, 2026	32.38	32.38	31.84	31.90	31.90	-1.54%	1,158,977
Jul 6, 2026	32.36	32.42	32.12	32.40	32.40	0.31%	393,812
Jul 5, 2026	32.44	32.44	31.98	32.30	32.30	-0.43%	1,046,974
Jul 2, 2026	32.46	32.46	32.22	32.44	32.44	-	311,147
Jul 1, 2026	31.90	32.54	31.90	32.44	32.44	1.69%	1,268,400
Jun 30, 2026	31.90	32.06	31.74	31.90	31.90	-	1,179,111
Jun 29, 2026	32.16	32.18	31.84	31.90	31.90	-0.81%	1,489,097
Jun 28, 2026	32.42	32.42	31.58	32.16	32.16	-2.31%	1,762,623