TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	11.11	11.15	11.01	11.15	11.15	0.45%	302,202
Jun 24, 2026	11.08	11.18	11.07	11.10	11.10	0.09%	349,222
Jun 23, 2026	11.34	11.36	11.04	11.09	11.09	-2.55%	439,146
Jun 22, 2026	11.20	11.46	11.15	11.38	11.38	1.61%	552,204
Jun 21, 2026	11.24	11.41	11.19	11.20	11.20	-0.36%	263,104
Jun 18, 2026	11.24	11.25	11.14	11.24	11.24	-	272,044
Jun 17, 2026	11.31	11.31	11.10	11.24	11.24	-0.53%	308,543
Jun 16, 2026	11.51	11.58	11.29	11.30	11.30	-1.82%	433,808
Jun 15, 2026	11.49	11.66	11.48	11.51	11.51	0.52%	442,153
Jun 14, 2026	11.38	11.56	11.38	11.45	11.45	0.79%	419,714
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