TADAWUL:4031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	28.92	28.98	28.34	28.54	28.54	-1.86%	337,652
Jul 13, 2026	29.28	29.28	28.92	29.08	29.08	0.07%	232,680
Jul 12, 2026	29.44	29.44	28.78	29.06	29.06	-1.69%	537,410
Jul 9, 2026	29.82	29.82	29.46	29.56	29.56	-1.07%	283,526
Jul 8, 2026	30.10	30.10	29.68	29.88	29.88	-1.58%	303,916
Jul 7, 2026	30.44	30.52	30.00	30.36	30.36	-0.72%	421,384
Jul 6, 2026	30.98	30.98	30.48	30.58	30.58	-1.23%	329,401
Jul 5, 2026	31.40	31.44	30.96	30.96	30.96	-1.40%	240,915
Jul 2, 2026	31.42	31.44	31.26	31.40	31.40	-0.06%	128,534
Jul 1, 2026	31.04	31.42	31.00	31.42	31.42	1.22%	145,303
Jun 30, 2026	31.04	31.28	30.90	31.04	31.04	-	198,314
Jun 29, 2026	31.34	31.34	30.86	31.04	31.04	-0.96%	298,899
Jun 28, 2026	31.50	31.52	31.16	31.34	31.34	-	110,614
Jun 25, 2026	31.14	31.70	31.04	31.34	31.34	0.64%	242,324
Jun 24, 2026	31.12	31.46	31.12	31.14	31.14	-0.95%	208,457
Jun 23, 2026	31.70	31.70	31.10	31.44	31.44	-0.51%	268,210
Jun 22, 2026	31.90	32.06	31.54	31.60	31.60	-0.50%	342,896
Jun 21, 2026	31.78	32.00	31.76	31.76	31.76	-0.31%	172,138
Jun 18, 2026	32.08	32.20	31.86	31.86	31.86	-0.44%	298,176
Jun 17, 2026	32.12	32.46	31.92	32.00	32.00	-0.87%	507,985
Jun 16, 2026	32.98	32.98	32.28	32.28	32.28	-1.82%	651,522
Jun 15, 2026	31.98	32.92	31.90	32.88	32.88	4.45%	2,808,750
Jun 14, 2026	31.90	32.04	31.40	31.48	31.48	0.83%	580,034
Jun 11, 2026	31.14	31.54	31.14	31.22	31.22	-0.57%	411,546
Jun 10, 2026	32.16	32.16	31.30	31.40	31.40	-2.12%	413,590
Jun 9, 2026	31.50	32.10	31.50	32.08	32.08	2.04%	522,160
Jun 8, 2026	31.16	31.52	30.92	31.44	31.44	-0.57%	363,034
Jun 7, 2026	31.60	31.76	31.36	31.62	31.62	-0.44%	242,668
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