TADAWUL:4050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	45.02	45.02	44.00	44.02	-	-2.18%	142,662
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
May 7, 2026	50.00	51.25	49.88	50.85	50.85	1.70%	299,226
May 6, 2026	50.20	50.45	49.92	50.00	50.00	-0.30%	235,048
May 5, 2026	51.00	51.00	50.15	50.15	50.15	-2.05%	308,188
May 4, 2026	51.10	51.35	50.80	51.20	51.20	0.20%	175,158
May 3, 2026	51.75	51.85	50.95	51.10	51.10	0.29%	175,746
Apr 30, 2026	51.00	51.80	50.45	50.95	50.95	0.10%	187,077
Apr 29, 2026	50.80	51.25	50.00	50.90	50.90	0.39%	247,685
Apr 28, 2026	51.75	51.75	50.30	50.70	50.70	-1.74%	223,781
Apr 27, 2026	51.80	52.25	51.20	51.60	51.60	0.49%	242,775
Apr 26, 2026	50.95	51.90	50.70	51.35	51.35	0.79%	139,817
Apr 23, 2026	51.65	51.70	50.90	50.95	50.95	-0.97%	162,369
Apr 22, 2026	52.20	52.30	51.25	51.45	51.45	-1.34%	200,969
Apr 21, 2026	53.00	53.15	51.60	52.15	52.15	-1.60%	194,230
Apr 20, 2026	53.55	53.85	52.65	53.00	53.00	-0.93%	120,596
Apr 19, 2026	54.15	54.75	53.45	53.50	53.50	-2.01%	191,244