TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.00	13.00	12.86	12.90	12.90	-0.77%	197,187
Oct 28, 2025	13.02	13.06	12.94	13.00	13.00	-0.15%	256,310
Oct 27, 2025	13.19	13.20	12.99	13.02	13.02	-0.76%	357,800
Oct 26, 2025	13.00	13.20	13.00	13.12	13.12	1.16%	202,305
Oct 23, 2025	12.88	13.02	12.85	12.97	12.97	0.78%	284,882
Oct 22, 2025	12.87	13.03	12.85	12.87	12.87	-0.16%	285,300
Oct 21, 2025	13.10	13.11	12.85	12.89	12.89	-1.38%	506,912
Oct 20, 2025	13.33	13.33	13.07	13.07	13.07	-1.58%	484,352
Oct 19, 2025	13.38	13.46	13.26	13.28	13.28	-0.75%	338,421
Oct 16, 2025	13.44	13.49	13.30	13.38	13.38	-0.45%	481,202
Oct 15, 2025	13.45	13.47	13.31	13.44	13.44	-0.07%	434,758
Oct 14, 2025	13.58	13.62	13.32	13.45	13.45	-0.74%	665,710
Oct 13, 2025	13.15	13.56	13.15	13.55	13.55	3.04%	875,552
Oct 12, 2025	13.06	13.22	12.97	13.15	13.15	-0.75%	580,026
Oct 9, 2025	13.30	13.32	13.13	13.25	13.25	-0.38%	701,311
Oct 8, 2025	13.58	13.59	13.20	13.30	13.30	-2.06%	1,322,519
Oct 7, 2025	13.40	13.80	13.38	13.58	13.58	1.12%	1,136,988
Oct 6, 2025	13.41	13.58	13.40	13.43	13.43	-	756,892
Oct 5, 2025	13.38	13.54	13.37	13.43	13.43	0.52%	644,820
Oct 2, 2025	13.32	13.47	13.29	13.36	13.36	0.53%	968,543
Oct 1, 2025	13.50	13.58	13.27	13.29	13.29	-1.41%	1,664,929
Sep 30, 2025	13.41	13.68	13.39	13.48	13.48	0.60%	1,664,929
Sep 29, 2025	13.34	13.51	13.19	13.40	13.40	1.13%	2,453,037
Sep 28, 2025	12.81	13.33	12.81	13.25	13.25	3.60%	2,452,312
Sep 25, 2025	12.73	13.00	12.70	12.79	12.79	0.71%	3,208,667
Sep 24, 2025	12.60	12.88	12.59	12.70	12.70	1.44%	3,873,290
Sep 22, 2025	12.49	12.66	12.44	12.52	12.52	0.32%	2,158,200
Sep 21, 2025	12.50	12.58	12.38	12.48	12.48	0.48%	2,482,761
Sep 18, 2025	13.00	13.12	12.42	12.42	12.42	-4.46%	3,817,333
Sep 17, 2025	12.83	13.00	12.72	13.00	13.00	1.56%	413,915
Sep 16, 2025	12.65	12.89	12.65	12.80	12.80	0.47%	392,503
Sep 15, 2025	12.74	12.92	12.62	12.74	12.74	0.16%	164,966
Sep 14, 2025	13.00	13.00	12.71	12.72	12.72	-2.23%	175,614
Sep 11, 2025	12.92	13.06	12.91	13.01	13.01	-0.15%	202,080
Sep 10, 2025	13.17	13.17	12.92	13.03	13.03	-1.06%	146,347
Sep 9, 2025	13.25	13.25	12.97	13.17	13.17	-0.60%	265,004
Sep 8, 2025	13.47	13.50	13.18	13.25	13.25	-1.85%	240,827
Sep 7, 2025	13.60	13.66	13.46	13.50	13.50	-1.10%	179,870
Sep 4, 2025	13.36	13.65	13.35	13.65	13.65	1.79%	175,634
Sep 3, 2025	13.44	13.55	13.35	13.41	13.41	-0.22%	111,821
Sep 2, 2025	13.61	13.61	13.35	13.44	13.44	-0.52%	84,186
Sep 1, 2025	13.60	13.69	13.43	13.51	13.51	-0.66%	105,664
Aug 31, 2025	13.82	13.89	13.60	13.60	13.60	-1.59%	132,849
Aug 28, 2025	13.92	13.92	13.75	13.82	13.82	-0.79%	232,927
Aug 27, 2025	14.36	14.40	13.91	13.93	13.93	-2.93%	432,394
Aug 26, 2025	14.16	14.37	14.06	14.35	14.35	1.34%	319,829
Aug 25, 2025	14.12	14.40	14.12	14.16	14.16	0.71%	585,519
Aug 24, 2025	13.74	14.06	13.74	14.06	14.06	2.33%	376,589
Aug 21, 2025	13.50	13.77	13.49	13.74	13.74	1.93%	272,615
Aug 20, 2025	13.57	13.73	13.48	13.48	13.48	-0.66%	158,225