TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	18.52	19.10	18.49	18.85	18.85	1.78%	298,668
Nov 3, 2026	18.93	18.93	18.28	18.52	18.52	-1.17%	186,532
Nov 2, 2026	18.77	18.81	18.59	18.74	18.74	0.75%	141,390
Nov 1, 2026	19.00	19.00	18.54	18.60	18.60	-2.11%	326,053
Oct 29, 2026	19.39	19.46	19.00	19.00	19.00	-1.40%	201,363
Oct 28, 2026	19.41	19.62	19.06	19.27	19.27	-1.23%	355,916
Oct 27, 2026	19.34	20.05	19.02	19.51	19.51	1.09%	830,075
Oct 26, 2026	18.30	19.30	18.21	19.30	19.30	4.32%	515,369
Oct 25, 2026	18.94	19.05	17.85	18.50	18.50	-2.27%	520,692
Oct 22, 2026	19.53	19.53	18.91	18.93	18.93	-3.17%	360,689
Oct 21, 2026	19.38	19.55	19.16	19.55	19.55	1.30%	360,387
Oct 20, 2026	19.60	19.79	19.30	19.30	19.30	-1.38%	428,458
Oct 19, 2026	19.59	19.80	19.30	19.57	19.57	-0.51%	229,368
Oct 18, 2026	19.55	19.70	19.41	19.67	19.67	0.61%	230,441
Oct 15, 2026	19.45	19.60	19.12	19.55	19.55	0.51%	360,523
Oct 14, 2026	20.29	20.29	19.34	19.45	19.45	-3.71%	912,589
Oct 13, 2026	20.93	21.14	20.10	20.20	20.20	-3.35%	624,557
Oct 12, 2026	20.95	21.09	20.75	20.90	20.90	-0.24%	534,972
Oct 11, 2026	21.30	21.43	20.80	20.95	20.95	-2.38%	491,013
Oct 8, 2026	22.09	22.09	21.32	21.46	21.46	-2.98%	422,765
Oct 7, 2026	22.39	22.39	21.96	22.12	22.12	-0.71%	613,538
Oct 6, 2026	23.06	23.38	22.87	23.28	22.28	0.78%	1,230,287
Oct 5, 2026	23.10	23.10	22.71	23.10	22.11	-	1,064,719
Oct 4, 2026	22.80	23.10	22.62	23.10	22.11	1.90%	831,774
Oct 1, 2026	22.39	22.67	22.38	22.67	21.70	1.89%	362,756
Sep 30, 2026	22.60	22.80	22.25	22.25	21.29	-1.98%	471,943
Sep 29, 2026	22.73	22.86	22.70	22.70	21.72	-0.70%	404,002
Sep 28, 2026	22.80	22.86	22.60	22.86	21.88	-	385,449
Sep 27, 2026	22.78	22.99	22.58	22.86	21.88	0.35%	409,899
Sep 24, 2026	23.43	23.57	22.74	22.78	21.80	-0.18%	1,366,249
Sep 22, 2026	21.50	22.82	21.50	22.82	21.84	9.98%	2,515,487
Sep 21, 2026	21.48	21.48	20.73	20.75	19.86	-3.40%	1,075,647
Sep 20, 2026	21.95	21.95	21.35	21.48	20.56	-1.87%	336,995
Sep 17, 2026	21.27	21.99	21.26	21.89	20.95	2.82%	1,236,210
Sep 16, 2026	21.18	21.68	21.18	21.29	20.37	-0.37%	654,147
Sep 15, 2026	21.90	22.02	21.26	21.37	20.45	-2.29%	788,725
Sep 14, 2026	22.19	22.21	21.84	21.87	20.93	-1.49%	707,623
Sep 13, 2026	22.50	22.54	21.99	22.20	21.25	-2.42%	1,143,594
Sep 10, 2026	23.33	23.43	22.75	22.75	21.77	-2.53%	1,271,883
Sep 9, 2026	23.99	24.00	23.31	23.34	22.34	-2.71%	1,527,769
Sep 8, 2026	24.59	24.59	23.96	23.99	22.96	-2.56%	1,419,715
Sep 7, 2026	26.10	26.10	24.52	24.62	23.56	-6.95%	2,754,735
Sep 6, 2026	26.28	26.58	26.28	26.46	25.32	1.07%	143,022
Sep 3, 2026	26.76	26.90	26.18	26.18	25.05	-2.17%	350,175
Sep 2, 2026	27.06	27.12	26.76	26.76	25.61	-1.69%	269,092
Sep 1, 2026	27.22	27.22	27.04	27.22	26.05	0.15%	198,293
Aug 31, 2026	27.38	27.38	27.12	27.18	26.01	-0.80%	293,335
Aug 30, 2026	27.40	27.64	27.40	27.40	26.22	0.22%	220,507
Aug 27, 2026	27.28	27.48	27.18	27.34	26.16	0.51%	259,480
Aug 26, 2026	27.14	27.34	27.12	27.20	26.03	0.37%	334,402