TADAWUL:4070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	17.07	17.07	16.48	16.77	16.77	-0.77%	52,610
Nov 2, 2026	16.84	17.00	16.65	16.90	16.90	-	57,207
Nov 1, 2026	17.20	17.39	16.50	16.90	16.90	-3.43%	69,697
Oct 29, 2026	17.65	18.00	16.92	17.50	17.50	-1.02%	158,766
Oct 28, 2026	16.80	17.68	16.52	17.68	17.68	5.24%	143,629
Oct 27, 2026	16.58	17.49	16.58	16.80	16.80	1.33%	247,821
Oct 26, 2026	14.80	16.58	14.80	16.58	16.58	9.95%	211,390
Oct 25, 2026	15.90	16.00	14.86	15.08	15.08	-5.51%	88,869
Oct 22, 2026	16.10	16.20	15.69	15.96	15.96	-1.42%	121,049
Oct 21, 2026	16.18	16.19	15.42	16.19	16.19	1.70%	91,441
Oct 20, 2026	17.42	17.42	15.84	15.92	15.92	-8.29%	129,493
Oct 19, 2026	18.59	18.59	16.91	17.36	17.36	-5.14%	230,283
Oct 18, 2026	18.10	18.44	18.00	18.30	18.30	0.27%	42,186
Oct 15, 2026	18.98	18.98	17.62	18.25	18.25	-3.85%	116,658
Oct 14, 2026	19.38	19.38	18.56	18.98	18.98	-1.45%	96,152
Oct 13, 2026	19.35	19.40	19.05	19.26	19.26	0.05%	46,836
Oct 12, 2026	19.70	19.70	19.07	19.25	19.25	-2.23%	47,979
Oct 11, 2026	19.50	19.69	19.12	19.69	19.69	0.46%	39,557
Oct 8, 2026	19.66	19.68	19.39	19.60	19.60	0.05%	78,729
Oct 7, 2026	19.69	19.69	19.40	19.59	19.59	0.72%	41,840
Oct 6, 2026	19.49	19.55	19.31	19.45	19.45	0.15%	39,817
Oct 5, 2026	19.36	19.50	19.26	19.42	19.42	0.31%	53,351
Oct 4, 2026	19.00	19.59	19.00	19.36	19.36	0.52%	69,754
Oct 1, 2026	19.43	19.43	19.10	19.26	19.26	-0.36%	31,120
Sep 30, 2026	19.40	19.80	19.15	19.33	19.33	0.10%	65,277
Sep 29, 2026	19.24	19.45	19.12	19.31	19.31	0.31%	74,559
Sep 28, 2026	19.04	19.27	19.00	19.25	19.25	0.79%	66,223
Sep 27, 2026	18.70	19.28	18.70	19.10	19.10	1.60%	107,672
Sep 24, 2026	19.08	19.20	18.65	18.80	18.80	-1.47%	40,616
Sep 22, 2026	18.71	19.14	18.71	19.08	19.08	0.21%	72,743
Sep 21, 2026	19.20	19.22	19.01	19.04	19.04	-0.83%	50,563
Sep 20, 2026	19.15	19.30	18.72	19.20	19.20	0.26%	68,399
Sep 17, 2026	19.39	19.40	18.82	19.15	19.15	-	100,100
Sep 16, 2026	19.03	19.36	18.84	19.15	19.15	0.74%	123,602
Sep 15, 2026	19.25	19.25	18.20	19.01	19.01	-2.01%	246,681
Sep 14, 2026	19.85	19.90	19.01	19.40	19.40	-2.27%	493,083
Sep 13, 2026	20.82	20.82	19.80	19.85	19.85	-4.20%	226,638
Sep 10, 2026	20.80	20.87	20.70	20.72	20.72	-0.62%	79,436
Sep 9, 2026	20.88	20.94	20.73	20.85	20.85	-0.10%	30,735
Sep 8, 2026	20.85	21.00	20.70	20.87	20.87	-	68,862
Sep 7, 2026	21.04	21.06	20.60	20.87	20.87	-1.04%	363,492
Sep 6, 2026	21.01	21.22	20.97	21.09	21.09	0.05%	155,653
Sep 3, 2026	21.10	21.15	20.90	21.08	21.08	-	90,059
Sep 2, 2026	21.02	21.10	20.90	21.08	21.08	-	139,376
Sep 1, 2026	21.09	21.10	20.90	21.08	21.08	0.05%	122,642
Aug 31, 2026	21.06	21.12	20.84	21.07	21.07	0.05%	280,404
Aug 30, 2026	21.38	21.38	20.95	21.06	21.06	-1.59%	345,371
Aug 27, 2026	21.44	21.54	20.75	21.40	21.40	-0.93%	756,431
Aug 26, 2026	21.98	22.25	21.50	21.60	21.60	1.12%	1,287,949
Aug 25, 2026	21.13	21.36	20.90	21.36	21.36	1.09%	446,960