TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.80	31.80	30.92	30.98	30.98	-1.96%	431,272
Apr 22, 2026	32.16	32.32	31.42	31.60	31.60	-1.74%	657,966
Apr 21, 2026	32.88	32.88	32.04	32.16	32.16	-1.89%	427,248
Apr 20, 2026	33.66	33.68	32.50	32.78	32.78	-2.73%	971,755
Apr 19, 2026	33.70	34.20	33.68	33.70	33.70	-0.47%	401,917
Apr 16, 2026	34.00	34.16	33.56	33.86	33.86	-0.24%	470,877
Apr 15, 2026	33.50	34.06	33.48	33.94	33.94	1.31%	526,877
Apr 14, 2026	32.72	33.54	32.72	33.50	33.50	2.20%	557,657
Apr 13, 2026	32.84	33.04	32.62	32.78	32.78	0.18%	302,560
Apr 12, 2026	33.08	33.46	32.68	32.72	32.72	-1.09%	281,987
Apr 9, 2026	33.62	33.62	32.90	33.08	33.08	-1.61%	268,147
Apr 8, 2026	33.04	34.20	33.04	33.62	33.62	3.64%	849,376
Apr 7, 2026	32.72	32.88	32.18	32.44	32.44	-0.86%	346,910
Apr 6, 2026	33.40	33.66	32.68	32.72	32.72	-1.86%	387,829
Apr 5, 2026	32.56	33.70	32.56	33.34	33.34	1.71%	545,065
Apr 2, 2026	32.68	32.98	32.30	32.78	32.78	0.12%	395,865
Apr 1, 2026	32.20	32.78	32.20	32.74	32.74	1.87%	305,408
Mar 31, 2026	31.98	32.36	31.88	32.14	32.14	0.50%	376,049
Mar 30, 2026	33.12	33.20	31.36	31.98	31.98	-1.66%	1,140,818
Mar 29, 2026	32.20	32.54	32.14	32.52	32.52	1.12%	146,758
Mar 26, 2026	32.50	32.60	32.16	32.16	32.16	-0.86%	328,665
Mar 25, 2026	32.44	33.00	31.84	32.44	32.44	-1.70%	565,412
Mar 24, 2026	31.82	33.00	31.00	33.00	33.00	4.50%	631,333
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