TADAWUL:4050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	40.20	40.20	39.66	40.00	-	-0.50%	16,408
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
Jun 25, 2026	46.00	46.44	45.60	45.60	45.60	-0.91%	109,900
Jun 24, 2026	46.60	46.76	46.02	46.02	46.02	-1.24%	126,200
Jun 23, 2026	47.32	47.62	46.56	46.60	46.60	-2.14%	105,666
Jun 22, 2026	47.48	48.48	46.88	47.62	47.62	0.85%	210,459
Jun 21, 2026	47.86	48.00	47.12	47.22	47.22	-1.34%	104,857
Jun 18, 2026	48.22	48.82	47.74	47.86	47.86	-1.60%	228,565
Jun 17, 2026	49.30	49.36	48.28	48.64	48.64	-1.34%	312,456
Jun 16, 2026	50.35	50.60	49.30	49.30	49.30	-2.18%	261,577
Jun 15, 2026	50.25	50.45	49.30	50.40	50.40	0.30%	623,789
Jun 14, 2026	51.40	51.75	50.20	50.25	50.25	-1.28%	473,871
Jun 11, 2026	50.30	51.40	49.58	50.90	50.90	0.99%	602,946
Jun 10, 2026	50.70	51.35	49.92	50.40	50.40	-0.40%	509,330
Jun 9, 2026	49.28	50.90	49.16	50.60	50.60	2.51%	507,666
Jun 8, 2026	49.50	49.82	48.50	49.36	49.36	-1.38%	364,490
Jun 7, 2026	49.90	50.40	49.20	50.05	50.05	-0.10%	302,249
Jun 4, 2026	49.74	50.90	49.16	50.10	50.10	1.21%	689,953
Jun 3, 2026	48.50	50.65	48.38	49.50	49.50	2.74%	1,004,778
Jun 2, 2026	47.70	48.50	46.74	48.18	48.18	1.35%	759,908
Jun 1, 2026	48.00	48.10	47.00	47.54	47.54	-0.34%	454,452
May 31, 2026	46.20	48.60	45.70	47.70	47.70	4.61%	976,935
May 21, 2026	46.22	47.40	45.52	45.60	45.60	0.31%	860,851
May 20, 2026	47.00	48.66	45.10	45.46	45.46	-2.07%	1,163,378
May 19, 2026	42.40	46.42	42.30	46.42	46.42	10.00%	1,488,639
May 18, 2026	42.32	42.90	41.84	42.20	42.20	-0.28%	360,165
May 17, 2026	43.64	43.64	41.74	42.32	42.32	-2.67%	553,127
May 14, 2026	44.00	44.80	43.34	43.48	43.48	-1.05%	404,441
May 13, 2026	44.52	44.70	43.22	43.94	43.94	-2.23%	451,480
May 12, 2026	47.50	47.52	44.94	44.94	44.94	-9.98%	925,720
May 11, 2026	50.05	50.75	49.74	49.92	49.92	-1.25%	334,078
May 10, 2026	50.70	51.30	50.35	50.55	50.55	-0.59%	170,635