TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.38	27.38	27.12	27.18	27.18	-0.80%	210,227
Aug 30, 2026	27.40	27.64	27.40	27.40	27.40	0.22%	220,507
Aug 27, 2026	27.28	27.48	27.18	27.34	27.34	0.51%	259,480
Aug 26, 2026	27.14	27.34	27.12	27.20	27.20	0.37%	334,402
Aug 25, 2026	26.94	27.10	26.80	27.10	27.10	0.59%	237,284
Aug 24, 2026	26.98	26.98	26.72	26.94	26.94	0.22%	533,628
Aug 23, 2026	26.84	27.18	26.78	26.88	26.88	0.15%	499,584
Aug 20, 2026	26.74	27.02	26.64	26.84	26.84	0.37%	253,683
Aug 19, 2026	26.46	27.00	26.14	26.74	26.74	1.36%	479,018
Aug 18, 2026	26.08	26.38	25.82	26.38	26.38	1.07%	559,150
Aug 17, 2026	25.96	26.20	25.82	26.10	26.10	0.46%	415,648
Aug 16, 2026	26.80	26.80	25.88	25.98	25.98	-1.44%	382,062
Aug 13, 2026	26.60	26.60	25.96	26.36	26.36	-0.60%	406,972
Aug 12, 2026	26.38	26.96	26.34	26.52	26.52	1.53%	814,264
Aug 11, 2026	25.98	26.34	25.52	26.12	26.12	0.54%	530,538
Aug 10, 2026	25.82	26.08	25.48	25.98	25.98	0.70%	469,243
Aug 9, 2026	26.00	26.00	25.76	25.80	25.80	-0.46%	243,374
Aug 6, 2026	26.30	26.30	25.20	25.92	25.92	-5.68%	1,566,211
Aug 5, 2026	27.56	27.58	27.36	27.48	27.48	-0.29%	407,118
Aug 4, 2026	27.70	27.80	27.32	27.56	27.56	-0.14%	401,351
Aug 3, 2026	27.32	27.78	27.20	27.60	27.60	1.02%	412,043
Aug 2, 2026	27.06	27.42	26.94	27.32	27.32	1.11%	248,718
Jul 30, 2026	27.36	27.38	26.82	27.02	27.02	-1.24%	354,649
Jul 29, 2026	27.68	27.68	27.04	27.36	27.36	-1.16%	273,289
Jul 28, 2026	28.00	28.00	27.50	27.68	27.68	-1.35%	168,845
Jul 27, 2026	27.96	28.18	27.78	28.06	28.06	0.57%	384,954
Jul 26, 2026	27.82	27.96	27.60	27.90	27.90	0.36%	145,924
Jul 23, 2026	27.52	27.84	27.38	27.80	27.80	1.02%	175,990
Jul 22, 2026	27.20	27.68	27.10	27.52	27.52	1.18%	902,868
Jul 21, 2026	27.60	27.62	27.18	27.20	27.20	-1.52%	441,083
Jul 20, 2026	27.90	28.00	27.52	27.62	27.62	-0.65%	268,496
Jul 19, 2026	28.22	28.22	27.74	27.80	27.80	-1.63%	217,909
Jul 16, 2026	28.28	28.34	28.08	28.26	28.26	0.21%	272,085
Jul 15, 2026	28.54	28.56	28.20	28.20	28.20	-1.19%	304,289
Jul 14, 2026	28.92	28.98	28.34	28.54	28.54	-1.86%	337,652
Jul 13, 2026	29.28	29.28	28.92	29.08	29.08	0.07%	232,680
Jul 12, 2026	29.44	29.44	28.78	29.06	29.06	-1.69%	537,410
Jul 9, 2026	29.82	29.82	29.46	29.56	29.56	-1.07%	283,526
Jul 8, 2026	30.10	30.10	29.68	29.88	29.88	-1.58%	303,916
Jul 7, 2026	30.44	30.52	30.00	30.36	30.36	-0.72%	421,384
Jul 6, 2026	30.98	30.98	30.48	30.58	30.58	-1.23%	329,401
Jul 5, 2026	31.40	31.44	30.96	30.96	30.96	-1.40%	240,915
Jul 2, 2026	31.42	31.44	31.26	31.40	31.40	-0.06%	128,534
Jul 1, 2026	31.04	31.42	31.00	31.42	31.42	1.22%	145,303
Jun 30, 2026	31.04	31.28	30.90	31.04	31.04	-	198,314
Jun 29, 2026	31.34	31.34	30.86	31.04	31.04	-0.96%	298,899
Jun 28, 2026	31.50	31.52	31.16	31.34	31.34	-	110,614
Jun 25, 2026	31.14	31.70	31.04	31.34	31.34	0.64%	242,324
Jun 24, 2026	31.12	31.46	31.12	31.14	31.14	-0.95%	208,457
Jun 23, 2026	31.70	31.70	31.10	31.44	31.44	-0.51%	268,210