TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.50	22.82	21.50	22.82	22.82	9.98%	2,501,547
Sep 21, 2026	21.48	21.48	20.73	20.75	20.75	-3.40%	1,075,647
Sep 20, 2026	21.95	21.95	21.35	21.48	21.48	-1.87%	336,995
Sep 17, 2026	21.27	21.99	21.26	21.89	21.89	2.82%	1,236,210
Sep 16, 2026	21.18	21.68	21.18	21.29	21.29	-0.37%	654,147
Sep 15, 2026	21.90	22.02	21.26	21.37	21.37	-2.29%	788,725
Sep 14, 2026	22.19	22.21	21.84	21.87	21.87	-1.49%	707,623
Sep 13, 2026	22.50	22.54	21.99	22.20	22.20	-2.42%	1,143,594
Sep 10, 2026	23.33	23.43	22.75	22.75	22.75	-2.53%	1,271,883
Sep 9, 2026	23.99	24.00	23.31	23.34	23.34	-2.71%	1,527,769
Sep 8, 2026	24.59	24.59	23.96	23.99	23.99	-2.56%	1,419,715
Sep 7, 2026	26.10	26.10	24.52	24.62	24.62	-6.95%	2,754,735
Sep 6, 2026	26.28	26.58	26.28	26.46	26.46	1.07%	143,022
Sep 3, 2026	26.76	26.90	26.18	26.18	26.18	-2.17%	350,175
Sep 2, 2026	27.06	27.12	26.76	26.76	26.76	-1.69%	269,092
Sep 1, 2026	27.22	27.22	27.04	27.22	27.22	0.15%	198,293
Aug 31, 2026	27.38	27.38	27.12	27.18	27.18	-0.80%	293,335
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