TADAWUL:4050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	40.50	41.34	40.48	41.18	41.18	1.68%	38,443
Oct 18, 2026	39.60	40.60	39.60	40.50	40.50	1.96%	94,048
Oct 15, 2026	40.00	40.26	39.40	39.72	39.72	-0.55%	126,662
Oct 14, 2026	40.40	40.58	39.70	39.94	39.94	-0.55%	191,013
Oct 13, 2026	38.12	40.74	38.12	40.16	40.16	4.64%	346,764
Oct 12, 2026	38.80	38.80	38.12	38.38	38.38	-1.34%	54,082
Oct 11, 2026	38.00	39.20	37.44	38.90	38.90	0.41%	121,440
Oct 8, 2026	40.04	40.10	38.58	38.74	38.74	-3.39%	126,671
Oct 7, 2026	41.40	41.40	40.10	40.10	40.10	-1.86%	59,390
Oct 6, 2026	41.34	41.44	40.44	40.86	40.86	-0.34%	155,768
Oct 5, 2026	39.80	41.10	39.30	41.00	41.00	3.07%	89,841
Oct 4, 2026	39.98	40.18	39.60	39.78	39.78	0.45%	64,568
Oct 1, 2026	40.20	40.20	39.40	39.60	39.60	-1.49%	87,521
Sep 30, 2026	40.36	40.64	39.90	40.20	40.20	-0.35%	65,891
Sep 29, 2026	40.78	40.88	39.90	40.34	40.34	-1.08%	54,182
Sep 28, 2026	41.08	41.14	40.66	40.78	40.78	-0.73%	63,774
Sep 27, 2026	41.10	41.54	40.86	41.08	41.08	0.15%	28,281
Sep 24, 2026	42.20	42.20	41.02	41.02	41.02	-2.24%	73,559
Sep 22, 2026	41.04	42.26	41.02	41.96	41.96	1.35%	109,132
Sep 21, 2026	42.12	42.36	41.20	41.40	41.40	-2.08%	140,164
Sep 20, 2026	42.90	42.90	41.78	42.28	42.28	-1.67%	134,878
Sep 17, 2026	42.50	43.50	42.46	43.00	43.00	1.18%	134,806
Sep 16, 2026	42.68	43.42	42.02	42.50	42.50	-0.47%	123,170
Sep 15, 2026	44.52	45.18	42.68	42.70	42.70	-4.26%	263,974
Sep 14, 2026	45.62	45.62	44.52	44.60	44.60	-2.24%	192,856
Sep 13, 2026	43.90	46.00	42.70	45.62	45.62	3.40%	433,008
Sep 10, 2026	44.80	44.92	44.10	44.12	44.12	-1.56%	131,087
Sep 9, 2026	45.50	45.50	44.60	44.82	44.82	-1.71%	163,312
Sep 8, 2026	45.50	45.92	45.10	45.60	45.60	0.22%	366,682
Sep 7, 2026	44.74	45.64	44.36	45.50	45.50	1.79%	664,355
Sep 6, 2026	43.62	44.88	43.30	44.70	44.70	3.00%	546,529
Sep 3, 2026	41.84	43.60	41.64	43.40	43.40	4.08%	474,261
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%	207,580
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