TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.08	10.21	9.89	10.20	10.20	1.19%	365,057
Oct 14, 2026	10.35	10.35	10.00	10.08	10.08	-2.70%	676,237
Oct 13, 2026	10.49	10.52	10.36	10.36	10.36	-	328,875
Oct 12, 2026	10.47	10.55	10.35	10.36	10.36	-1.52%	319,231
Oct 11, 2026	10.56	10.66	10.41	10.52	10.52	-1.59%	215,170
Oct 8, 2026	10.86	10.87	10.64	10.69	10.69	-1.57%	226,881
Oct 7, 2026	10.90	11.03	10.84	10.86	10.86	-0.37%	222,170
Oct 6, 2026	10.91	11.04	10.83	10.90	10.90	-0.09%	349,412
Oct 5, 2026	11.00	11.05	10.89	10.91	10.91	-0.82%	289,700
Oct 4, 2026	10.68	11.09	10.68	11.00	11.00	3.29%	515,245
Oct 1, 2026	10.59	10.82	10.56	10.65	10.65	0.57%	331,033
Sep 30, 2026	10.51	10.65	10.51	10.59	10.59	0.86%	423,327
Sep 29, 2026	10.79	10.85	10.50	10.50	10.50	-2.33%	546,515
Sep 28, 2026	10.92	10.96	10.71	10.75	10.75	-1.29%	284,837
Sep 27, 2026	10.80	10.95	10.75	10.89	10.89	0.46%	285,593
Sep 24, 2026	10.83	10.95	10.80	10.84	10.84	-	207,304
Sep 22, 2026	10.66	10.94	10.64	10.84	10.84	1.69%	245,404
Sep 21, 2026	10.60	10.80	10.54	10.66	10.66	-0.09%	436,025
Sep 20, 2026	10.96	10.96	10.55	10.67	10.67	-2.65%	557,845
Sep 17, 2026	10.90	11.02	10.89	10.96	10.96	0.27%	376,105
Sep 16, 2026	10.87	11.00	10.85	10.93	10.93	0.46%	266,825
Sep 15, 2026	11.14	11.14	10.88	10.88	10.88	-2.33%	474,559
Sep 14, 2026	11.21	11.26	11.07	11.14	11.14	-0.54%	355,908
Sep 13, 2026	11.40	11.41	11.16	11.20	11.20	-2.61%	459,627
Sep 10, 2026	11.66	11.67	11.48	11.50	11.50	-1.63%	593,411
Sep 9, 2026	11.88	11.88	11.64	11.69	11.69	-1.68%	379,405
Sep 8, 2026	11.84	11.89	11.80	11.89	11.89	-0.17%	334,917
Sep 7, 2026	11.84	11.97	11.80	11.91	11.91	-0.08%	437,200
Sep 6, 2026	11.80	11.94	11.80	11.92	11.92	0.68%	336,862
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