TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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