TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.98	31.82	30.86	31.58	31.58	1.61%	323,945
Mar 15, 2026	31.36	31.46	30.80	31.08	31.08	-0.89%	144,927
Mar 12, 2026	31.64	31.64	31.26	31.36	31.36	-1.82%	338,805
Mar 11, 2026	31.50	32.08	31.16	31.94	31.94	2.57%	456,901
Mar 10, 2026	30.54	31.22	30.40	31.14	31.14	1.17%	308,020
Mar 9, 2026	31.62	31.66	30.28	30.78	30.78	-2.22%	350,118
Mar 8, 2026	31.60	32.20	31.40	31.48	31.48	-0.38%	408,735
Mar 5, 2026	31.46	31.72	31.14	31.60	31.60	1.28%	243,043
Mar 4, 2026	30.94	31.30	30.54	31.20	31.20	2.50%	325,726
Mar 3, 2026	29.40	30.44	29.26	30.44	30.44	3.33%	520,812
Mar 2, 2026	30.38	30.96	29.32	29.46	29.46	-3.03%	875,191
Mar 1, 2026	30.00	31.58	29.94	30.38	30.38	-6.23%	761,970
Feb 26, 2026	31.88	32.40	31.44	32.40	32.40	1.57%	366,578
Feb 25, 2026	31.88	32.32	31.40	31.90	31.90	-0.06%	387,409
Feb 24, 2026	32.80	32.82	31.72	31.92	31.92	-3.10%	416,598
Feb 23, 2026	32.82	33.20	32.34	32.94	32.94	-0.18%	321,900
Feb 19, 2026	34.34	34.34	32.92	33.00	33.00	-3.90%	349,540
Feb 18, 2026	34.00	34.46	33.90	34.34	34.34	0.47%	99,173
Feb 17, 2026	34.50	34.58	33.96	34.18	34.18	-1.84%	274,335
Feb 16, 2026	35.38	35.38	34.50	34.82	34.82	-1.19%	276,004
Feb 15, 2026	34.70	35.42	34.68	35.24	35.24	1.03%	206,882
Feb 12, 2026	34.88	34.88	34.36	34.88	34.88	-0.06%	269,595
Feb 11, 2026	34.88	35.08	34.62	34.90	34.90	0.06%	254,988
Feb 10, 2026	34.98	35.50	34.66	34.88	34.88	-0.29%	357,642
Feb 9, 2026	35.80	35.80	34.70	34.98	34.98	-2.29%	510,922
Feb 8, 2026	35.92	36.28	35.38	35.80	35.80	0.22%	267,900
Feb 5, 2026	35.92	36.04	35.34	35.72	35.72	-1.49%	234,951
Feb 4, 2026	36.02	36.30	35.86	36.26	36.26	0.33%	222,679
Feb 3, 2026	36.32	36.60	35.98	36.14	36.14	-0.61%	172,248
Feb 2, 2026	35.92	36.36	35.38	36.36	36.36	0.66%	320,364
Feb 1, 2026	36.98	37.00	35.44	36.12	36.12	-2.33%	384,317
Jan 29, 2026	37.90	37.98	36.68	36.98	36.98	-2.43%	393,133
Jan 28, 2026	37.86	38.30	37.76	37.90	37.90	0.69%	352,523
Jan 27, 2026	37.40	37.94	37.24	37.64	37.64	0.91%	294,306
Jan 26, 2026	37.70	37.70	37.30	37.30	37.30	-0.69%	146,535
Jan 25, 2026	37.48	37.74	37.30	37.56	37.56	0.91%	137,998
Jan 22, 2026	36.48	37.22	36.36	37.22	37.22	2.37%	289,986
Jan 21, 2026	36.14	36.62	36.10	36.36	36.36	0.55%	263,908
Jan 20, 2026	36.24	36.42	36.00	36.16	36.16	-0.22%	241,210
Jan 19, 2026	35.78	36.28	35.66	36.24	36.24	0.72%	610,279
Jan 18, 2026	35.70	36.12	35.70	35.98	35.98	0.95%	225,094
Jan 15, 2026	36.70	36.74	35.64	35.64	35.64	-2.52%	299,537
Jan 14, 2026	37.40	37.50	36.50	36.56	36.56	-1.98%	404,495
Jan 13, 2026	37.24	37.30	36.72	37.30	37.30	0.97%	270,953
Jan 12, 2026	36.86	37.24	36.80	36.94	36.94	-0.16%	279,876
Jan 11, 2026	36.20	37.26	36.20	37.00	37.00	2.55%	267,036
Jan 8, 2026	35.90	36.72	35.62	36.08	36.08	0.28%	356,455
Jan 7, 2026	36.50	36.72	35.40	35.98	35.98	1.24%	406,734
Jan 6, 2026	35.90	36.04	35.04	35.54	35.54	-0.95%	618,996
Jan 5, 2026	36.10	36.52	35.46	35.88	35.88	-0.61%	657,883