TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	31.64	31.92	31.50	31.76	31.76	0.44%	274,801
Jun 3, 2026	31.94	32.04	31.62	31.62	31.62	-1.19%	478,768
Jun 2, 2026	32.14	32.30	31.88	32.00	32.00	-0.50%	607,166
Jun 1, 2026	32.28	32.48	31.86	32.16	32.16	-0.12%	1,115,756
May 31, 2026	32.70	33.20	32.16	32.20	32.20	2.81%	1,565,951
May 21, 2026	30.48	31.60	30.36	31.32	31.32	3.43%	1,299,227
May 20, 2026	30.10	30.68	30.00	30.28	30.28	0.33%	554,522
May 19, 2026	30.20	30.54	29.98	30.18	30.18	0.07%	834,335
May 18, 2026	30.20	30.20	29.78	30.16	30.16	-0.66%	768,311
May 17, 2026	31.16	31.30	30.26	30.36	30.36	-3.07%	660,926
May 14, 2026	31.70	31.98	31.20	31.32	31.32	-0.45%	853,257
May 13, 2026	31.20	31.66	30.96	31.46	31.46	0.51%	506,732
May 12, 2026	31.74	31.74	31.12	31.30	31.30	-1.01%	466,561
May 11, 2026	31.34	31.76	31.00	31.62	31.62	0.83%	1,879,361
May 10, 2026	32.78	32.90	31.30	31.36	31.36	-3.98%	719,151
May 7, 2026	31.98	33.10	31.52	32.66	32.66	2.58%	1,470,878
May 6, 2026	30.18	31.86	30.02	31.84	31.84	4.26%	1,085,034
May 5, 2026	31.90	31.90	30.50	30.54	30.54	-4.56%	991,978
May 4, 2026	32.00	32.56	31.98	32.00	32.00	-0.25%	928,115
May 3, 2026	31.66	32.34	31.12	32.08	32.08	1.33%	685,971
Apr 30, 2026	31.16	31.90	30.94	31.66	31.66	1.28%	712,545
Apr 29, 2026	31.00	31.30	30.86	31.26	31.26	0.84%	618,962
Apr 28, 2026	31.24	31.60	30.96	31.00	31.00	0.06%	869,178
Apr 27, 2026	31.22	31.32	30.90	30.98	30.98	0.32%	904,188
Apr 26, 2026	31.08	31.38	30.82	30.88	30.88	-0.32%	265,224
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