TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	35.90	36.34	35.60	35.96	35.96	-	766,541
Dec 23, 2025	36.02	36.60	35.78	35.96	35.96	-0.11%	865,195
Dec 22, 2025	36.70	37.44	35.64	36.00	36.00	-5.96%	2,052,642
Dec 21, 2025	38.40	38.66	38.00	38.28	38.28	0.21%	162,223
Dec 18, 2025	38.44	38.44	37.90	38.20	38.20	-0.57%	199,182
Dec 17, 2025	37.04	38.42	36.94	38.42	38.42	3.78%	750,826
Dec 16, 2025	37.64	38.04	37.02	37.02	37.02	-2.17%	399,372
Dec 15, 2025	38.12	38.40	37.78	37.84	37.84	-0.73%	435,933
Dec 14, 2025	39.22	39.26	37.28	38.12	38.12	-3.59%	997,259
Dec 11, 2025	40.34	40.50	39.00	39.54	39.54	-2.23%	624,800
Dec 10, 2025	39.70	40.44	39.64	40.44	40.44	2.38%	457,674
Dec 9, 2025	39.32	39.64	38.70	39.50	39.50	0.25%	544,333
Dec 8, 2025	39.50	39.76	39.12	39.40	39.40	-0.25%	274,096
Dec 7, 2025	39.70	39.72	39.22	39.50	39.50	-0.25%	212,262
Dec 4, 2025	39.18	39.78	39.18	39.60	39.60	1.02%	566,498
Dec 3, 2025	39.20	39.84	39.10	39.20	39.20	-0.25%	270,807
Dec 2, 2025	39.74	39.98	38.98	39.30	39.30	-1.11%	294,213
Dec 1, 2025	39.68	40.06	39.52	39.74	39.74	0.61%	190,390
Nov 30, 2025	40.00	40.46	39.50	39.50	39.50	-1.74%	194,412
Nov 27, 2025	40.02	40.48	39.58	40.20	40.20	0.50%	378,747
Nov 26, 2025	40.60	40.90	39.64	40.00	40.00	-1.43%	544,978
Nov 25, 2025	40.86	41.32	40.50	40.58	40.58	-0.59%	586,768
Nov 24, 2025	41.68	41.68	40.82	40.82	40.82	-2.11%	228,389
Nov 23, 2025	41.80	41.98	41.54	41.70	41.70	-0.43%	119,380
Nov 20, 2025	41.70	42.32	41.62	41.88	41.88	0.43%	167,381
Nov 19, 2025	42.00	42.22	41.50	41.70	41.70	-0.62%	104,832
Nov 18, 2025	41.36	42.32	41.36	41.96	41.96	0.29%	190,838
Nov 17, 2025	42.04	42.04	41.16	41.84	41.84	-0.48%	299,701
Nov 16, 2025	42.60	42.90	41.86	42.04	42.04	-1.22%	214,681
Nov 13, 2025	42.20	43.38	42.12	42.56	42.56	0.61%	410,554
Nov 12, 2025	42.26	42.60	42.08	42.30	42.30	0.14%	297,005
Nov 11, 2025	42.20	42.40	42.10	42.24	42.24	0.24%	231,732
Nov 10, 2025	42.80	43.76	42.08	42.14	42.14	0.67%	705,556
Nov 9, 2025	42.68	42.70	41.86	41.86	41.86	-1.97%	271,651
Nov 6, 2025	42.26	42.70	42.24	42.70	42.70	1.04%	121,282
Nov 5, 2025	42.72	42.98	42.24	42.26	42.26	-1.68%	281,863
Nov 4, 2025	43.76	43.98	42.88	42.98	42.98	-1.87%	242,463
Nov 3, 2025	44.52	44.52	43.80	43.80	43.80	-1.44%	192,518
Nov 2, 2025	44.40	44.48	43.80	44.44	44.44	0.77%	234,417
Oct 30, 2025	44.32	44.54	43.94	44.10	44.10	-	434,932
Oct 29, 2025	44.70	44.82	43.92	44.10	44.10	-1.34%	359,055
Oct 28, 2025	44.20	45.30	44.14	44.70	44.70	1.18%	388,524
Oct 27, 2025	44.88	44.92	44.14	44.18	44.18	-1.52%	421,928
Oct 26, 2025	44.74	44.88	44.32	44.86	44.86	0.27%	177,512
Oct 23, 2025	44.10	44.80	43.72	44.74	44.74	1.45%	222,517
Oct 22, 2025	44.52	44.92	43.76	44.10	44.10	-0.94%	332,480
Oct 21, 2025	45.36	45.36	44.34	44.52	44.52	-1.85%	399,033
Oct 20, 2025	45.98	46.16	45.10	45.36	45.36	-1.39%	522,208
Oct 19, 2025	46.52	46.66	45.80	46.00	46.00	-1.08%	238,572
Oct 16, 2025	47.18	47.18	46.38	46.50	46.50	-1.44%	642,541