TADAWUL:4083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	29.28	29.50	29.04	29.36	29.36	0.34%	158,771
Jul 22, 2026	29.20	29.42	29.12	29.26	29.26	0.27%	83,769
Jul 21, 2026	29.62	29.72	29.18	29.18	29.18	-1.55%	204,067
Jul 20, 2026	29.98	30.08	29.62	29.64	29.64	-0.34%	135,858
Jul 19, 2026	30.06	30.06	29.64	29.74	29.74	-1.33%	259,409
Jul 16, 2026	30.70	30.70	29.86	30.14	30.14	0.13%	196,698
Jul 15, 2026	30.44	30.54	30.10	30.10	30.10	-1.25%	236,571
Jul 14, 2026	30.90	31.18	30.44	30.48	30.48	-1.36%	338,797
Jul 13, 2026	30.30	31.20	30.10	30.90	30.90	2.39%	590,316
Jul 12, 2026	30.58	30.76	30.18	30.18	30.18	-1.95%	357,778
Jul 9, 2026	31.10	31.30	30.04	30.78	30.78	-2.59%	1,287,837
Jul 8, 2026	33.30	33.48	31.60	31.60	31.60	-9.97%	3,479,647
Jul 7, 2026	35.30	35.30	34.50	35.10	35.10	-0.62%	299,936
Jul 6, 2026	34.64	36.10	34.34	35.32	35.32	1.96%	390,730
Jul 5, 2026	34.22	35.04	34.00	34.64	34.64	0.70%	231,623
Jul 2, 2026	35.70	35.70	34.40	34.40	34.40	-3.64%	371,239
Jul 1, 2026	35.88	37.14	35.56	35.70	35.70	1.08%	900,027
Jun 30, 2026	35.44	36.10	35.26	35.32	35.32	-	220,744
Jun 29, 2026	35.50	35.78	35.28	35.32	35.32	-1.01%	187,788
Jun 28, 2026	35.68	36.00	35.30	35.68	35.68	0.17%	67,721
Jun 25, 2026	36.34	36.34	35.60	35.62	35.62	-1.87%	178,260
Jun 24, 2026	36.50	36.58	35.78	36.30	36.30	-0.55%	583,386
Jun 23, 2026	36.88	37.24	36.20	36.50	36.50	-1.08%	244,117
Jun 22, 2026	37.78	37.82	36.80	36.90	36.90	-2.33%	262,106
Jun 21, 2026	37.94	38.10	37.74	37.78	37.78	-0.42%	91,222
Jun 18, 2026	38.10	38.18	37.90	37.94	37.94	-0.68%	127,173
Jun 17, 2026	37.72	38.52	37.64	38.20	38.20	1.38%	345,447
Jun 16, 2026	38.28	38.28	37.60	37.68	37.68	-1.52%	406,999
Jun 15, 2026	38.30	38.64	38.14	38.26	38.26	-0.10%	420,425
Jun 14, 2026	38.60	38.62	38.24	38.30	38.30	-0.26%	323,429
Jun 11, 2026	38.10	38.40	37.74	38.40	38.40	0.68%	283,058
Jun 10, 2026	38.50	38.50	38.06	38.14	38.14	-0.68%	145,398
Jun 9, 2026	38.66	39.20	38.22	38.40	38.40	-0.21%	194,073
Jun 8, 2026	37.80	38.48	37.52	38.48	38.48	1.00%	201,135
Jun 7, 2026	38.56	38.56	37.88	38.10	38.10	-1.55%	149,945
Jun 4, 2026	38.84	38.84	38.30	38.70	38.70	0.47%	140,840
Jun 3, 2026	38.18	39.32	38.08	38.52	38.52	1.10%	502,919
Jun 2, 2026	39.06	39.14	38.00	38.10	38.10	-2.71%	251,997
Jun 1, 2026	39.90	39.98	39.10	39.16	39.16	-1.56%	291,441
May 31, 2026	40.00	40.10	39.52	39.78	39.78	-0.30%	197,126
May 21, 2026	41.18	41.22	39.06	39.90	39.90	-2.87%	992,937
May 20, 2026	44.52	44.52	40.26	41.08	41.08	-8.14%	2,275,170
May 19, 2026	44.50	44.94	44.14	44.72	44.72	0.63%	521,441
May 18, 2026	46.66	46.66	43.74	44.44	44.44	-4.64%	424,926
May 17, 2026	43.60	46.90	43.60	46.60	46.60	5.91%	812,828
May 14, 2026	42.20	44.36	42.20	44.00	44.00	2.80%	678,459
May 13, 2026	43.00	44.00	40.90	42.80	42.80	-0.70%	2,069,114
May 12, 2026	44.42	44.42	43.10	43.10	43.10	-2.80%	116,054
May 11, 2026	45.02	47.00	43.48	44.34	44.34	-2.67%	484,917
May 10, 2026	45.63	45.80	44.86	45.56	45.56	-0.15%	272,519