TADAWUL:4050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	54.90	54.90	54.25	54.60	54.60	-0.55%	183,404
Apr 15, 2026	53.90	55.15	53.90	54.90	54.90	2.14%	380,426
Apr 14, 2026	53.20	54.10	53.05	53.75	53.75	0.47%	240,191
Apr 13, 2026	52.35	53.85	52.25	53.50	53.50	2.29%	336,677
Apr 12, 2026	52.00	53.00	51.95	52.30	52.30	-0.76%	157,699
Apr 9, 2026	53.10	53.30	52.20	52.70	52.70	-1.31%	114,996
Apr 8, 2026	52.40	53.65	52.30	53.40	53.40	4.50%	328,507
Apr 7, 2026	53.10	53.10	51.00	51.10	51.10	-4.22%	313,837
Apr 6, 2026	54.00	54.20	53.15	53.35	53.35	-1.20%	209,423
Apr 5, 2026	54.35	54.50	53.10	54.00	54.00	-0.37%	363,805
Apr 2, 2026	56.30	56.85	54.10	54.20	54.20	-3.73%	593,316
Apr 1, 2026	54.90	56.50	54.40	56.30	56.30	3.11%	846,529
Mar 31, 2026	55.00	55.10	54.20	54.60	54.60	-0.64%	421,219
Mar 30, 2026	55.65	55.80	53.60	54.95	54.95	2.71%	1,287,168
Mar 29, 2026	54.50	54.70	53.50	53.50	53.50	-0.56%	103,246
Mar 26, 2026	53.90	54.20	53.50	53.80	53.80	-0.19%	94,256
Mar 25, 2026	52.25	54.50	52.20	53.90	53.90	3.16%	304,948
Mar 24, 2026	52.45	53.70	52.05	52.25	52.25	-0.38%	140,398
Mar 16, 2026	52.70	52.70	51.75	52.45	52.45	0.48%	86,478
Mar 15, 2026	52.60	53.00	51.60	52.20	52.20	-0.67%	97,522
Mar 12, 2026	52.40	52.75	52.00	52.55	52.55	0.19%	64,550
Mar 11, 2026	53.05	53.20	52.15	52.45	52.45	-1.13%	92,030
Mar 10, 2026	51.85	53.45	51.85	53.05	53.05	2.31%	89,783
Mar 9, 2026	54.30	54.90	51.80	51.85	51.85	-4.51%	142,684
Mar 8, 2026	53.60	54.90	52.00	54.30	54.30	1.40%	98,722
Mar 5, 2026	53.50	54.25	52.85	53.55	53.55	1.23%	118,976