TADAWUL:4050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	41.84	43.44	41.64	43.30	43.30	3.84%	351,304
Sep 2, 2026	42.70	42.70	41.60	41.70	41.70	-2.25%	237,834
Sep 1, 2026	42.18	42.70	41.92	42.66	42.66	1.09%	186,736
Aug 31, 2026	41.92	42.38	41.68	42.20	42.20	0.76%	213,891
Aug 30, 2026	42.86	42.86	41.74	41.88	41.88	-1.09%	96,370
Aug 27, 2026	42.82	43.00	42.32	42.34	42.34	-0.89%	155,796
Aug 26, 2026	42.88	43.20	42.44	42.72	42.72	-0.37%	216,977
Aug 25, 2026	43.02	43.24	42.60	42.88	42.88	-0.33%	228,252
Aug 24, 2026	43.46	43.54	42.92	43.02	43.02	-0.32%	189,181
Aug 23, 2026	43.30	44.00	42.80	43.16	43.16	-0.51%	533,888
Aug 20, 2026	41.46	44.26	41.18	43.38	43.38	4.53%	1,071,669
Aug 19, 2026	40.88	41.62	40.40	41.50	41.50	1.52%	543,205
Aug 18, 2026	39.52	41.10	39.26	40.88	40.88	3.39%	1,055,161
Aug 17, 2026	39.02	39.92	38.64	39.54	39.54	1.44%	401,082
Aug 16, 2026	38.80	39.48	38.58	38.98	38.98	0.52%	419,632
Aug 13, 2026	39.20	40.98	38.58	38.78	38.78	1.78%	1,644,904
Aug 12, 2026	38.98	39.02	37.94	38.10	38.10	-1.19%	450,746
Aug 11, 2026	38.70	39.98	38.00	38.56	38.56	1.10%	557,176
Aug 10, 2026	37.40	38.48	37.20	38.14	38.14	1.71%	407,368
Aug 9, 2026	38.40	38.40	37.30	37.50	37.50	-1.37%	281,034
Aug 6, 2026	38.00	39.76	37.50	38.02	38.02	-3.06%	555,891
Aug 5, 2026	39.98	39.98	39.20	39.22	39.22	-1.65%	137,688
Aug 4, 2026	39.60	40.00	39.10	39.88	39.88	1.42%	333,181
Aug 3, 2026	38.56	39.40	38.42	39.32	39.32	2.29%	239,161
Aug 2, 2026	38.60	38.68	38.20	38.44	38.44	-0.16%	129,323
Jul 30, 2026	38.60	39.10	38.26	38.50	38.50	-0.31%	224,259
Jul 29, 2026	38.24	39.02	37.76	38.62	38.62	0.57%	314,986
Jul 28, 2026	39.30	39.30	38.20	38.40	38.40	-2.29%	174,367
Jul 27, 2026	39.36	39.64	38.90	39.30	39.30	-0.15%	92,849
Jul 26, 2026	40.00	40.00	39.08	39.36	39.36	-1.60%	123,530
Jul 23, 2026	40.20	40.20	39.66	40.00	40.00	-0.50%	157,017
Jul 22, 2026	40.06	40.58	39.50	40.20	40.20	-0.40%	262,914
Jul 21, 2026	41.00	42.10	40.30	40.36	40.36	-0.05%	455,234
Jul 20, 2026	41.98	41.98	39.92	40.38	40.38	-3.63%	269,520
Jul 19, 2026	42.20	42.48	41.76	41.90	41.90	-1.87%	257,890
Jul 16, 2026	42.20	43.26	41.86	42.70	42.70	1.04%	134,414
Jul 15, 2026	42.68	42.90	42.26	42.26	42.26	-1.03%	84,081
Jul 14, 2026	43.84	43.84	42.00	42.70	42.70	-2.60%	590,567
Jul 13, 2026	44.20	44.20	43.84	43.84	43.84	-0.81%	179,371
Jul 12, 2026	44.16	44.20	43.80	44.20	44.20	0.45%	98,622
Jul 9, 2026	44.00	44.40	43.52	44.00	44.00	0.14%	180,312
Jul 8, 2026	43.84	45.10	43.10	43.94	43.94	0.18%	347,523
Jul 7, 2026	43.48	43.86	43.02	43.86	43.86	0.92%	131,313
Jul 6, 2026	43.50	43.52	42.86	43.46	43.46	0.09%	118,328
Jul 5, 2026	44.60	44.80	43.30	43.42	43.42	-2.43%	162,621
Jul 2, 2026	45.02	45.02	43.78	44.50	44.50	-1.11%	304,486
Jul 1, 2026	44.38	45.24	44.02	45.00	45.00	1.95%	141,387
Jun 30, 2026	45.26	45.26	43.80	44.14	44.14	-1.91%	224,666
Jun 29, 2026	46.52	46.60	45.00	45.00	45.00	-3.27%	198,047
Jun 28, 2026	45.70	46.60	45.40	46.52	46.52	2.02%	90,345