TADAWUL:4061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.17	10.23	10.16	10.16	10.16	0.30%	146,006
May 20, 2026	10.26	10.26	10.11	10.13	10.13	-0.59%	132,070
May 19, 2026	10.16	10.27	10.16	10.19	10.19	0.49%	127,548
May 18, 2026	10.18	10.20	10.10	10.14	10.14	-0.49%	100,240
May 17, 2026	10.47	10.47	10.13	10.19	10.19	-2.95%	165,533
May 14, 2026	10.43	10.50	10.31	10.50	10.50	0.86%	188,013
May 13, 2026	10.60	10.64	10.41	10.41	10.41	-0.95%	175,093
May 12, 2026	10.69	10.92	10.51	10.51	10.51	-1.96%	268,406
May 11, 2026	10.73	10.84	10.68	10.72	10.72	-	147,909
May 10, 2026	10.84	10.96	10.68	10.72	10.72	-2.19%	252,581
May 7, 2026	11.09	11.09	10.90	10.96	10.96	-1.17%	169,115
May 6, 2026	11.02	11.13	10.97	11.09	11.09	1.00%	301,445
May 5, 2026	11.15	11.19	10.84	10.98	10.98	-1.79%	323,020
May 4, 2026	11.15	11.33	11.15	11.18	11.18	-0.09%	391,471
May 3, 2026	11.20	11.25	11.10	11.19	11.19	0.27%	233,691
Apr 30, 2026	11.18	11.26	11.15	11.16	11.16	-0.09%	198,002
Apr 29, 2026	11.10	11.35	11.08	11.17	11.17	0.99%	449,131
Apr 28, 2026	11.10	11.14	11.03	11.06	11.06	-0.63%	199,287
Apr 27, 2026	11.03	11.20	11.03	11.13	11.13	1.00%	253,889
Apr 26, 2026	11.10	11.28	11.00	11.02	11.02	-0.63%	201,557
Apr 23, 2026	11.18	11.22	11.03	11.09	11.09	-0.09%	225,298
Apr 22, 2026	11.28	11.29	11.08	11.10	11.10	-1.60%	296,511
Apr 21, 2026	11.55	11.72	11.09	11.28	11.28	1.62%	1,202,894
Apr 20, 2026	11.45	11.47	11.10	11.10	11.10	-3.65%	577,257
Apr 19, 2026	11.49	11.55	11.44	11.52	11.52	0.70%	373,058
Apr 16, 2026	11.54	11.67	11.43	11.44	11.44	-0.52%	392,763
Apr 15, 2026	11.42	11.57	11.36	11.50	11.50	1.41%	564,902
Apr 14, 2026	11.28	11.44	11.28	11.34	11.34	0.53%	628,707
Apr 13, 2026	11.44	11.88	11.28	11.28	11.28	-0.09%	868,575
Apr 12, 2026	11.24	11.33	11.16	11.29	11.29	0.09%	247,161
Apr 9, 2026	11.50	11.50	11.24	11.28	11.28	-1.91%	390,619
Apr 8, 2026	11.44	11.51	11.14	11.50	11.50	6.48%	746,611
Apr 7, 2026	11.28	11.62	10.76	10.80	10.80	-4.42%	1,759,984
Apr 6, 2026	11.10	11.92	10.95	11.30	11.30	2.45%	1,729,770
Apr 5, 2026	10.60	11.03	10.58	11.03	11.03	3.67%	556,632
Apr 2, 2026	10.62	10.64	10.51	10.64	10.64	-0.37%	172,828
Apr 1, 2026	10.58	10.79	10.58	10.68	10.68	-0.19%	239,648
Mar 31, 2026	10.76	10.76	10.56	10.70	10.70	0.09%	261,803
Mar 30, 2026	10.83	10.88	10.52	10.69	10.69	-1.84%	302,508
Mar 29, 2026	10.28	10.98	10.23	10.89	10.89	6.35%	630,944
Mar 26, 2026	10.20	10.24	10.10	10.24	10.24	0.69%	175,613
Mar 25, 2026	9.92	10.24	9.92	10.17	10.17	2.52%	287,952
Mar 24, 2026	9.81	9.95	9.78	9.92	9.92	1.43%	130,222
Mar 16, 2026	9.44	9.80	9.41	9.78	9.78	3.60%	234,731
Mar 15, 2026	9.70	9.80	9.31	9.44	9.44	-3.08%	226,476
Mar 12, 2026	10.04	10.05	9.74	9.74	9.74	-3.18%	279,299
Mar 11, 2026	10.26	10.32	9.99	10.06	10.06	-1.76%	208,074
Mar 10, 2026	10.30	10.40	10.17	10.24	10.24	-0.58%	125,098
Mar 9, 2026	10.50	10.60	10.23	10.30	10.30	-1.62%	169,628
Mar 8, 2026	10.20	10.50	10.20	10.47	10.47	2.65%	153,660