TADAWUL:4030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.70	33.92	33.40	33.80	33.80	0.24%	887,462
May 20, 2026	33.78	33.80	33.56	33.72	33.72	0.30%	560,249
May 19, 2026	34.02	34.14	33.40	33.62	33.62	-1.00%	1,016,072
May 18, 2026	34.18	34.34	33.96	33.96	33.96	-0.59%	526,762
May 17, 2026	34.36	34.70	34.06	34.16	34.16	-0.52%	677,367
May 14, 2026	34.40	34.58	34.18	34.34	34.34	-0.17%	434,410
May 13, 2026	34.36	34.70	34.10	34.40	34.40	0.12%	632,461
May 12, 2026	34.46	34.78	34.04	34.36	34.36	0.17%	695,608
May 11, 2026	34.68	35.00	34.22	34.30	34.30	-0.29%	1,498,751
May 10, 2026	34.04	34.60	33.92	34.40	34.40	1.06%	1,363,490
May 7, 2026	34.02	34.70	33.94	34.04	34.04	0.41%	1,941,086
May 6, 2026	35.26	35.94	33.80	33.90	33.90	-4.24%	2,271,845
May 5, 2026	34.94	35.60	34.58	35.40	35.40	1.26%	1,935,131
May 4, 2026	36.30	36.30	34.92	34.96	34.96	-3.69%	1,922,378
May 3, 2026	37.18	37.30	36.12	36.30	36.30	-1.79%	2,629,307
Apr 30, 2026	37.60	39.48	36.62	36.96	36.96	2.67%	6,237,206
Apr 29, 2026	36.02	36.18	35.36	36.00	36.00	-	1,149,926
Apr 28, 2026	34.82	36.78	34.82	36.00	36.00	3.39%	3,250,130
Apr 27, 2026	34.10	34.82	34.08	34.82	34.82	2.17%	1,816,453
Apr 26, 2026	33.42	34.54	33.42	34.08	34.08	2.34%	3,504,517
Apr 23, 2026	33.10	33.40	33.02	33.30	33.30	0.67%	1,693,849
Apr 22, 2026	33.10	33.14	32.80	33.08	33.08	0.24%	916,439
Apr 21, 2026	32.92	33.26	32.78	33.00	33.00	0.30%	1,491,454
Apr 20, 2026	32.60	33.04	32.54	32.90	32.90	0.92%	528,848
Apr 19, 2026	32.88	33.00	32.54	32.60	32.60	-0.79%	720,210
Apr 16, 2026	32.36	32.90	32.10	32.86	32.86	2.50%	973,477
Apr 15, 2026	31.60	32.60	31.60	32.06	32.06	-0.87%	648,818
Apr 14, 2026	32.40	32.64	32.20	32.34	32.34	-0.19%	1,089,901
Apr 13, 2026	32.90	32.98	32.18	32.40	32.40	-0.98%	513,783
Apr 12, 2026	33.14	33.30	32.60	32.72	32.72	-1.27%	549,165
Apr 9, 2026	33.00	33.58	33.00	33.14	33.14	0.85%	1,345,397
Apr 8, 2026	33.00	33.20	32.58	32.86	32.86	2.69%	807,481
Apr 7, 2026	32.80	32.86	32.00	32.00	32.00	-2.62%	1,091,909
Apr 6, 2026	32.60	33.42	32.60	32.86	32.86	0.80%	1,237,828
Apr 5, 2026	32.10	32.62	32.04	32.60	32.60	1.56%	741,185
Apr 2, 2026	32.40	32.46	32.00	32.10	32.10	-1.11%	439,479
Apr 1, 2026	31.90	32.48	31.90	32.46	32.46	1.44%	523,405
Mar 31, 2026	31.62	32.22	31.62	32.00	32.00	-	404,584
Mar 30, 2026	32.22	32.32	31.90	32.00	32.00	-0.93%	247,335
Mar 29, 2026	32.06	32.46	32.06	32.30	32.30	0.19%	278,290
Mar 26, 2026	32.30	32.60	31.98	32.24	32.24	-0.19%	677,355
Mar 25, 2026	32.28	32.98	32.24	32.30	32.30	0.06%	746,725
Mar 24, 2026	31.90	33.32	31.40	32.28	32.28	1.96%	1,176,661
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