TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	222,517
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
Oct 15, 2025	46.64	47.18	46.20	47.18	47.18	1.16%	558,122
Oct 14, 2025	46.24	47.68	46.24	46.64	46.64	1.17%	856,144
Oct 13, 2025	45.86	46.26	45.62	46.10	46.10	0.70%	434,585
Oct 12, 2025	44.00	45.84	43.98	45.78	45.78	-0.35%	314,838
Oct 9, 2025	45.80	46.22	45.72	45.94	45.94	-0.22%	259,772
Oct 8, 2025	46.22	46.30	45.56	46.04	46.04	-1.62%	663,507
Oct 7, 2025	47.00	47.30	46.56	46.80	45.80	-0.34%	726,252
Oct 6, 2025	46.94	47.08	46.34	46.96	45.96	0.13%	544,781
Oct 5, 2025	46.80	47.30	46.74	46.90	45.90	0.86%	420,065
Oct 2, 2025	46.94	47.04	46.50	46.50	45.51	-0.09%	507,714
Oct 1, 2025	46.56	46.96	46.44	46.54	45.55	-0.04%	450,530
Sep 30, 2025	46.48	46.66	46.34	46.56	45.57	0.13%	450,530
Sep 29, 2025	45.70	46.58	45.52	46.50	45.51	1.97%	625,092
Sep 28, 2025	44.82	45.82	44.82	45.60	44.63	1.97%	553,633
Sep 25, 2025	45.10	45.42	43.64	44.72	43.76	-0.40%	1,210,700
Sep 24, 2025	44.10	45.38	43.86	44.90	43.94	2.75%	826,786
Sep 22, 2025	43.68	43.86	43.32	43.70	42.77	0.05%	471,879
Sep 21, 2025	45.44	45.44	43.46	43.68	42.75	-2.63%	723,091
Sep 18, 2025	44.88	45.12	44.62	44.86	43.90	0.31%	338,014
Sep 17, 2025	44.50	44.88	43.64	44.72	43.76	1.41%	367,393
Sep 16, 2025	41.84	44.14	41.76	44.10	43.16	5.60%	750,803
Sep 15, 2025	41.70	41.88	41.28	41.76	40.87	-	474,076
Sep 14, 2025	42.52	42.70	41.50	41.76	40.87	-2.25%	373,791
Sep 11, 2025	44.10	44.12	42.68	42.72	41.81	-3.30%	392,715
Sep 10, 2025	44.20	44.20	43.46	44.18	43.24	-0.05%	266,325
Sep 9, 2025	44.40	44.40	43.54	44.20	43.26	-0.45%	303,470
Sep 8, 2025	44.70	44.94	44.18	44.40	43.45	-1.25%	143,155
Sep 7, 2025	45.00	45.08	44.70	44.96	44.00	0.22%	135,882
Sep 4, 2025	44.10	44.88	44.08	44.86	43.90	1.59%	253,257
Sep 3, 2025	44.20	44.44	43.96	44.16	43.22	-0.18%	173,159
Sep 2, 2025	44.50	44.50	44.02	44.24	43.29	-0.58%	179,557