TADAWUL:4030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	33.20	33.24	32.76	32.92	32.92	-1.44%	1,388,888
Jun 24, 2026	33.22	34.14	32.98	33.40	33.40	0.60%	1,903,591
Jun 23, 2026	33.40	34.18	32.90	33.20	33.20	-0.54%	2,963,246
Jun 22, 2026	32.90	33.44	32.72	33.38	33.38	1.64%	1,527,063
Jun 21, 2026	32.06	33.30	32.02	32.84	32.84	2.82%	2,671,560
Jun 18, 2026	32.10	32.46	31.90	31.94	31.94	-	1,461,999
Jun 17, 2026	31.88	32.32	31.88	31.94	31.94	0.19%	1,093,854
Jun 16, 2026	31.94	32.04	31.84	31.88	31.88	0.13%	747,922
Jun 15, 2026	32.12	32.12	31.72	31.84	31.84	-1.30%	1,789,209
Jun 14, 2026	32.96	32.98	32.14	32.26	32.26	-1.83%	1,300,971
Jun 11, 2026	32.74	32.96	32.70	32.86	32.86	0.49%	1,023,932
Jun 10, 2026	33.86	33.98	33.64	33.70	32.70	-0.53%	1,024,155
Jun 9, 2026	33.70	34.06	33.70	33.88	32.87	0.71%	835,742
Jun 8, 2026	33.30	33.66	32.94	33.64	32.64	0.84%	903,413
Jun 7, 2026	33.72	33.86	32.96	33.36	32.37	-1.36%	1,097,156
Jun 4, 2026	34.20	34.26	33.80	33.82	32.82	-0.53%	882,817
Jun 3, 2026	34.20	34.44	33.98	34.00	32.99	-0.47%	844,498
Jun 2, 2026	34.12	35.04	34.12	34.16	33.15	0.41%	1,549,961
Jun 1, 2026	33.86	34.20	33.66	34.02	33.01	0.65%	1,336,731
May 31, 2026	33.80	34.14	33.62	33.80	32.80	-	854,498
May 21, 2026	33.70	33.92	33.40	33.80	32.80	0.24%	887,462
May 20, 2026	33.78	33.80	33.56	33.72	32.72	0.30%	560,249
May 19, 2026	34.02	34.14	33.40	33.62	32.62	-1.00%	1,016,072
May 18, 2026	34.18	34.34	33.96	33.96	32.95	-0.59%	526,762
May 17, 2026	34.36	34.70	34.06	34.16	33.15	-0.52%	677,367
May 14, 2026	34.40	34.58	34.18	34.34	33.32	-0.17%	434,410
May 13, 2026	34.36	34.70	34.10	34.40	33.38	0.12%	632,461
May 12, 2026	34.46	34.78	34.04	34.36	33.34	0.17%	695,608
May 11, 2026	34.68	35.00	34.22	34.30	33.28	-0.29%	1,498,751
May 10, 2026	34.04	34.60	33.92	34.40	33.38	1.06%	1,363,490
May 7, 2026	34.02	34.70	33.94	34.04	33.03	0.41%	1,941,086
May 6, 2026	35.26	35.94	33.80	33.90	32.89	-4.24%	2,271,845
May 5, 2026	34.94	35.60	34.58	35.40	34.35	1.26%	1,935,131
May 4, 2026	36.30	36.30	34.92	34.96	33.92	-3.69%	1,922,378
May 3, 2026	37.18	37.30	36.12	36.30	35.22	-1.79%	2,629,307
Apr 30, 2026	37.60	39.48	36.62	36.96	35.86	2.67%	6,237,206
Apr 29, 2026	36.02	36.18	35.36	36.00	34.93	-	1,149,926
Apr 28, 2026	34.82	36.78	34.82	36.00	34.93	3.39%	3,250,130
Apr 27, 2026	34.10	34.82	34.08	34.82	33.79	2.17%	1,816,453
Apr 26, 2026	33.42	34.54	33.42	34.08	33.07	2.34%	3,504,517
Apr 23, 2026	33.10	33.40	33.02	33.30	32.31	0.67%	1,693,849
Apr 22, 2026	33.10	33.14	32.80	33.08	32.10	0.24%	916,439
Apr 21, 2026	32.92	33.26	32.78	33.00	32.02	0.30%	1,491,454
Apr 20, 2026	32.60	33.04	32.54	32.90	31.92	0.92%	528,848
Apr 19, 2026	32.88	33.00	32.54	32.60	31.63	-0.79%	720,210