TADAWUL:4061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	11.41	11.46	11.32	11.36	11.36	-0.53%	111,163
Jul 22, 2026	11.48	11.59	11.39	11.42	11.42	-0.70%	219,303
Jul 21, 2026	11.63	11.98	11.45	11.50	11.50	-1.12%	382,647
Jul 20, 2026	11.57	11.90	11.57	11.63	11.63	0.61%	336,093
Jul 19, 2026	11.99	11.99	11.56	11.56	11.56	-3.18%	230,145
Jul 16, 2026	11.93	12.25	11.92	11.94	11.94	0.25%	448,393
Jul 15, 2026	12.10	12.16	11.87	11.91	11.91	-1.57%	365,618
Jul 14, 2026	12.05	12.40	11.98	12.10	12.10	-	842,862
Jul 13, 2026	11.94	12.23	11.93	12.10	12.10	1.09%	429,283
Jul 12, 2026	12.00	12.17	11.90	11.97	11.97	-0.25%	337,026
Jul 9, 2026	12.06	12.15	11.94	12.00	12.00	-0.50%	387,936
Jul 8, 2026	12.68	12.69	12.03	12.06	12.06	-5.56%	1,135,972
Jul 7, 2026	12.81	13.37	12.51	12.77	12.77	0.24%	2,125,431
Jul 6, 2026	12.78	12.82	12.43	12.74	12.74	0.31%	817,359
Jul 5, 2026	12.55	13.11	12.55	12.70	12.70	1.52%	1,741,750
Jul 2, 2026	12.21	12.69	12.15	12.51	12.51	2.63%	1,051,234
Jul 1, 2026	12.59	12.59	12.12	12.19	12.19	-1.93%	632,974
Jun 30, 2026	12.14	12.62	12.00	12.43	12.43	3.07%	1,358,245
Jun 29, 2026	12.18	12.22	11.53	12.06	12.06	-0.82%	2,098,233
Jun 28, 2026	11.91	12.48	11.83	12.16	12.16	2.18%	1,021,164
Jun 25, 2026	12.20	12.66	11.80	11.90	11.90	-1.82%	1,200,014
Jun 24, 2026	12.04	12.40	11.90	12.12	12.12	0.83%	1,236,420
Jun 23, 2026	11.50	12.25	11.49	12.02	12.02	4.52%	2,607,796
Jun 22, 2026	11.50	11.58	11.20	11.50	11.50	1.50%	1,172,769
Jun 21, 2026	11.06	11.48	11.01	11.33	11.33	2.44%	1,144,299
Jun 18, 2026	11.19	11.19	11.00	11.06	11.06	-1.16%	626,857
Jun 17, 2026	11.05	11.70	11.03	11.19	11.19	1.36%	2,901,349
Jun 16, 2026	11.05	11.23	11.00	11.04	11.04	0.36%	489,563
Jun 15, 2026	11.00	11.13	10.96	11.00	11.00	0.64%	303,501
Jun 14, 2026	10.84	11.00	10.84	10.93	10.93	0.74%	155,259
Jun 11, 2026	10.74	10.88	10.74	10.85	10.85	1.02%	190,663
Jun 10, 2026	10.86	10.97	10.74	10.74	10.74	-0.83%	313,682
Jun 9, 2026	10.85	11.03	10.82	10.83	10.83	0.28%	204,973
Jun 8, 2026	10.74	10.80	10.60	10.80	10.80	-0.83%	293,093
Jun 7, 2026	10.97	11.04	10.84	10.89	10.89	-0.82%	249,702
Jun 4, 2026	11.19	11.19	10.91	10.98	10.98	-1.96%	402,933
Jun 3, 2026	11.06	11.39	11.01	11.20	11.20	1.27%	703,690
Jun 2, 2026	11.50	11.83	11.05	11.06	11.06	-2.04%	1,891,405
Jun 1, 2026	10.34	11.29	10.31	11.29	11.29	9.93%	1,029,553
May 31, 2026	10.17	10.33	10.17	10.27	10.27	1.08%	101,794
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