TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.00	12.15	11.83	11.84	11.84	-1.58%	803,175
Sep 2, 2026	12.18	12.18	11.93	12.03	12.03	-1.23%	637,883
Sep 1, 2026	11.93	12.38	11.87	12.18	12.18	2.18%	2,594,533
Aug 31, 2026	11.78	12.13	11.60	11.92	11.92	1.27%	1,758,832
Aug 30, 2026	11.92	12.07	11.75	11.77	11.77	1.12%	1,729,240
Aug 27, 2026	11.55	11.72	11.48	11.64	11.64	1.39%	1,131,561
Aug 26, 2026	11.42	11.54	11.35	11.48	11.48	0.70%	779,758
Aug 25, 2026	11.42	11.55	11.34	11.40	11.40	-0.09%	1,127,824
Aug 24, 2026	11.62	11.67	11.36	11.41	11.41	-1.64%	1,425,865
Aug 23, 2026	11.40	11.70	11.40	11.60	11.60	1.05%	940,341
Aug 20, 2026	11.56	11.65	11.48	11.48	11.48	-1.03%	807,932
Aug 19, 2026	11.49	11.63	11.40	11.60	11.60	0.96%	515,003
Aug 18, 2026	11.65	11.85	11.46	11.49	11.49	-1.37%	996,340
Aug 17, 2026	11.90	11.97	11.60	11.65	11.65	-2.27%	1,230,086
Aug 16, 2026	12.22	12.25	11.84	11.92	11.92	-1.24%	1,271,924
Aug 13, 2026	12.02	12.21	11.93	12.07	12.07	0.67%	1,673,117
Aug 12, 2026	12.02	12.12	11.82	11.99	11.99	-0.17%	1,566,407
Aug 11, 2026	11.92	12.07	11.62	12.01	12.01	0.76%	1,993,281
Aug 10, 2026	12.75	12.98	11.70	11.92	11.92	-4.33%	6,205,990
Aug 9, 2026	12.14	12.77	11.98	12.46	12.46	2.64%	2,577,514
Aug 6, 2026	11.81	12.19	11.70	12.14	12.14	3.50%	2,869,439
Aug 5, 2026	11.50	11.92	11.40	11.73	11.73	1.82%	978,774
Aug 4, 2026	11.38	11.52	11.28	11.52	11.52	1.32%	372,891
Aug 3, 2026	11.04	11.40	10.98	11.37	11.37	3.08%	493,153
Aug 2, 2026	11.00	11.08	10.80	11.03	11.03	0.46%	389,469
Jul 30, 2026	10.80	11.05	10.70	10.98	10.98	1.48%	385,919
Jul 29, 2026	10.93	10.93	10.70	10.82	10.82	-0.46%	298,281
Jul 28, 2026	11.06	11.14	10.82	10.87	10.87	-2.95%	458,961
Jul 27, 2026	11.25	11.44	11.00	11.20	11.20	-0.62%	375,637
Jul 26, 2026	11.26	11.42	11.22	11.27	11.27	-0.27%	189,333
Jul 23, 2026	11.22	11.30	11.08	11.30	11.30	0.71%	241,058
Jul 22, 2026	10.84	11.40	10.84	11.22	11.22	3.51%	582,777
Jul 21, 2026	11.12	11.17	10.80	10.84	10.84	-2.52%	550,647
Jul 20, 2026	11.22	11.25	11.09	11.12	11.12	-1.07%	305,459
Jul 19, 2026	11.39	11.42	11.15	11.24	11.24	-1.58%	332,783
Jul 16, 2026	11.41	11.51	11.38	11.42	11.42	0.09%	260,215
Jul 15, 2026	11.59	11.59	11.40	11.41	11.41	-1.55%	311,621
Jul 14, 2026	11.38	11.64	11.30	11.59	11.59	1.31%	743,271
Jul 13, 2026	11.38	11.60	11.38	11.44	11.44	0.79%	469,952
Jul 12, 2026	11.73	11.85	11.35	11.35	11.35	-0.26%	684,583
Jul 9, 2026	11.40	11.47	11.34	11.38	11.38	0.18%	203,559
Jul 8, 2026	11.49	11.55	11.35	11.36	11.36	-1.73%	317,293
Jul 7, 2026	11.72	11.79	11.52	11.56	11.56	-1.37%	465,208
Jul 6, 2026	11.36	12.00	11.25	11.72	11.72	3.35%	1,607,807
Jul 5, 2026	11.40	11.54	11.31	11.34	11.34	-0.87%	231,914
Jul 2, 2026	11.40	11.55	11.32	11.44	11.44	0.35%	306,855
Jul 1, 2026	11.25	11.41	11.22	11.40	11.40	1.51%	407,219
Jun 30, 2026	11.20	11.29	11.14	11.23	11.23	0.27%	347,060
Jun 29, 2026	11.15	11.32	11.09	11.20	11.20	0.54%	418,925
Jun 28, 2026	11.09	11.19	11.09	11.14	11.14	-0.09%	210,112