TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	8.72	8.99	8.63	8.99	8.99	3.57%	567,930
Mar 25, 2026	8.59	8.79	8.00	8.68	8.68	1.40%	261,184
Mar 24, 2026	8.57	8.65	8.53	8.56	8.56	0.12%	230,392
Mar 16, 2026	8.32	8.57	8.30	8.55	8.55	2.89%	222,541
Mar 15, 2026	8.36	8.51	8.28	8.31	8.31	-2.24%	164,340
Mar 12, 2026	8.44	8.50	8.37	8.50	8.50	0.95%	229,052
Mar 11, 2026	8.55	8.56	8.41	8.42	8.42	-1.41%	419,660
Mar 10, 2026	8.47	8.55	8.37	8.54	8.54	1.67%	248,940
Mar 9, 2026	8.54	8.62	8.40	8.40	8.40	-1.52%	453,483
Mar 8, 2026	8.50	8.55	8.39	8.53	8.53	1.91%	421,173
Mar 5, 2026	8.36	8.54	8.33	8.37	8.37	0.72%	395,143
Mar 4, 2026	8.15	8.35	8.13	8.31	8.31	1.71%	656,593
Mar 3, 2026	8.08	8.27	8.00	8.17	8.17	0.99%	477,208
Mar 2, 2026	8.18	8.34	8.00	8.09	8.09	-1.94%	398,913
Mar 1, 2026	8.15	8.39	8.08	8.25	8.25	-2.37%	322,776
Feb 26, 2026	8.49	8.56	8.41	8.45	8.45	0.24%	362,321
Feb 25, 2026	8.53	8.65	8.41	8.43	8.43	-0.82%	223,314
Feb 24, 2026	8.61	8.65	8.46	8.50	8.50	-1.73%	281,711
Feb 23, 2026	8.67	8.82	8.55	8.65	8.65	-1.14%	529,753
Feb 19, 2026	9.15	9.16	8.75	8.75	8.75	-4.27%	685,319
Feb 18, 2026	9.20	9.26	9.10	9.14	9.14	-0.22%	275,421
Feb 17, 2026	9.40	9.40	9.15	9.16	9.16	-2.24%	480,608
Feb 16, 2026	9.64	9.65	9.35	9.37	9.37	-3.00%	620,389
Feb 15, 2026	9.59	9.70	9.55	9.66	9.66	1.36%	235,685