TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	26.94	27.10	26.80	27.10	25.93	0.59%	237,284
Aug 24, 2026	26.98	26.98	26.72	26.94	25.78	0.22%	533,628
Aug 23, 2026	26.84	27.18	26.78	26.88	25.72	0.15%	499,584
Aug 20, 2026	26.74	27.02	26.64	26.84	25.69	0.37%	253,683
Aug 19, 2026	26.46	27.00	26.14	26.74	25.59	1.36%	479,018
Aug 18, 2026	26.08	26.38	25.82	26.38	25.25	1.07%	559,150
Aug 17, 2026	25.96	26.20	25.82	26.10	24.98	0.46%	415,648
Aug 16, 2026	26.80	26.80	25.88	25.98	24.86	-1.44%	382,062
Aug 13, 2026	26.60	26.60	25.96	26.36	25.23	-0.60%	406,972
Aug 12, 2026	26.38	26.96	26.34	26.52	25.38	1.53%	814,264
Aug 11, 2026	25.98	26.34	25.52	26.12	25.00	0.54%	530,538
Aug 10, 2026	25.82	26.08	25.48	25.98	24.86	0.70%	469,243
Aug 9, 2026	26.00	26.00	25.76	25.80	24.69	-0.46%	243,374
Aug 6, 2026	26.30	26.30	25.20	25.92	24.81	-5.68%	1,566,211
Aug 5, 2026	27.56	27.58	27.36	27.48	26.30	-0.29%	407,118
Aug 4, 2026	27.70	27.80	27.32	27.56	26.38	-0.14%	401,351