TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.32	11.46	11.32	11.36	11.36	0.44%	449,794
Jun 10, 2026	11.44	11.48	11.30	11.31	11.31	-0.79%	417,861
Jun 9, 2026	11.38	11.43	11.28	11.40	11.40	0.62%	500,635
Jun 8, 2026	11.30	11.40	11.10	11.33	11.33	-0.96%	783,907
Jun 7, 2026	11.79	11.86	11.39	11.44	11.44	1.69%	1,498,158
Jun 4, 2026	11.30	11.34	11.18	11.25	11.25	-0.53%	298,567
Jun 3, 2026	11.57	11.64	11.24	11.31	11.31	-2.08%	582,909
Jun 2, 2026	11.68	11.73	11.54	11.55	11.55	-1.11%	539,143
Jun 1, 2026	11.50	11.88	11.47	11.68	11.68	2.19%	1,173,147
May 31, 2026	11.07	11.60	11.06	11.43	11.43	3.25%	1,366,777
May 21, 2026	11.21	11.32	11.03	11.07	11.07	-0.72%	517,183
May 20, 2026	11.22	11.27	11.04	11.15	11.15	-	655,642
May 19, 2026	11.05	11.28	11.01	11.15	11.15	1.36%	1,568,304
May 18, 2026	10.81	11.15	10.67	11.00	11.00	1.57%	1,395,000
May 17, 2026	10.77	11.10	10.68	10.83	10.83	1.59%	1,032,197
May 14, 2026	10.56	10.92	10.50	10.66	10.66	0.95%	1,294,090
May 13, 2026	10.51	10.58	10.50	10.56	10.56	-0.09%	289,018
May 12, 2026	10.84	10.84	10.50	10.57	10.57	-2.49%	1,085,240
May 11, 2026	10.68	10.87	10.54	10.84	10.84	3.04%	1,582,932
May 10, 2026	10.64	10.64	10.35	10.52	10.52	-1.77%	1,099,271
May 7, 2026	11.19	11.19	10.71	10.71	10.71	-10.00%	5,195,362
May 6, 2026	11.36	11.99	11.36	11.90	11.90	3.30%	1,619,580
May 5, 2026	11.83	11.83	11.45	11.52	11.52	-3.03%	1,074,477
May 4, 2026	11.97	12.00	11.78	11.88	11.88	-0.67%	1,349,376
May 3, 2026	11.41	12.01	11.41	11.96	11.96	5.00%	2,050,229
Apr 30, 2026	11.37	11.50	11.30	11.39	11.39	0.18%	683,958
Apr 29, 2026	11.35	11.45	11.26	11.37	11.37	0.26%	748,698
Apr 28, 2026	11.45	11.55	11.26	11.34	11.34	-0.79%	757,732
Apr 27, 2026	11.28	11.54	11.23	11.43	11.43	1.42%	810,812
Apr 26, 2026	11.18	11.35	11.18	11.27	11.27	0.90%	769,074
Apr 23, 2026	11.52	11.52	11.13	11.17	11.17	-3.04%	1,468,213
Apr 22, 2026	11.46	11.65	11.27	11.52	11.52	1.95%	1,015,284
Apr 21, 2026	11.38	11.55	11.27	11.30	11.30	-0.09%	421,794
Apr 20, 2026	11.50	11.54	11.27	11.31	11.31	-1.39%	719,409
Apr 19, 2026	11.53	11.69	11.30	11.47	11.47	-0.69%	911,355
Apr 16, 2026	11.53	11.65	11.42	11.55	11.55	0.26%	929,002
Apr 15, 2026	11.24	12.07	11.19	11.52	11.52	3.04%	3,562,388
Apr 14, 2026	11.02	11.29	11.01	11.18	11.18	1.54%	611,921
Apr 13, 2026	11.47	11.47	10.99	11.01	11.01	-4.01%	1,440,483
Apr 12, 2026	11.65	11.76	11.44	11.47	11.47	-2.47%	464,009
Apr 9, 2026	11.66	11.85	11.34	11.76	11.76	0.09%	752,934
Apr 8, 2026	11.47	11.87	11.46	11.75	11.75	4.63%	1,089,649
Apr 7, 2026	11.63	11.63	11.17	11.23	11.23	-3.44%	915,838
Apr 6, 2026	11.72	11.85	11.53	11.63	11.63	-1.52%	731,221
Apr 5, 2026	12.25	12.25	11.76	11.81	11.81	-2.64%	1,304,370
Apr 2, 2026	12.19	12.22	11.60	12.13	12.13	1.59%	6,467,548
Apr 1, 2026	11.94	11.94	11.54	11.94	11.94	9.94%	8,738,102
Mar 31, 2026	10.86	10.86	10.86	10.86	10.86	9.92%	571,056
Mar 30, 2026	9.88	9.88	9.88	9.88	9.88	9.90%	555,695
Mar 29, 2026	9.10	9.10	8.90	8.99	8.99	-	450,612