TADAWUL:4083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	44.97	45.63	44.83	45.63	45.63	1.47%	208,096
May 6, 2026	44.90	45.42	44.90	44.97	44.97	-0.38%	85,092
May 5, 2026	45.66	45.69	44.72	45.14	45.14	-1.14%	209,625
May 4, 2026	45.83	46.08	45.21	45.66	45.66	-0.53%	118,583
May 3, 2026	45.14	46.18	45.14	45.90	45.90	1.69%	192,109
Apr 30, 2026	45.24	45.31	44.90	45.14	45.14	-0.23%	96,986
Apr 29, 2026	45.14	45.63	45.00	45.24	45.24	0.23%	129,274
Apr 28, 2026	45.83	45.83	44.79	45.14	45.14	-1.44%	140,918
Apr 27, 2026	45.07	45.94	44.55	45.80	45.80	1.77%	249,802
Apr 26, 2026	44.62	45.14	44.44	45.00	45.00	1.01%	81,100
Apr 23, 2026	45.21	45.21	43.82	44.55	44.55	-0.54%	200,542
Apr 22, 2026	45.56	45.66	44.62	44.79	44.79	-1.60%	122,610
Apr 21, 2026	46.18	46.18	45.38	45.52	45.52	-0.08%	164,559
Apr 20, 2026	45.94	45.97	45.24	45.56	45.56	-0.61%	132,687
Apr 19, 2026	44.93	46.18	44.93	45.83	45.83	2.72%	472,730
Apr 16, 2026	44.38	44.62	43.96	44.62	44.62	1.34%	303,698
Apr 15, 2026	43.65	44.24	43.54	44.03	44.03	1.12%	368,017
Apr 14, 2026	44.97	44.97	43.13	43.54	43.54	-1.26%	633,918
Apr 13, 2026	42.64	44.93	42.50	44.10	44.10	3.34%	466,539
Apr 12, 2026	42.71	42.74	42.22	42.67	42.67	0.08%	133,508
Apr 9, 2026	43.68	43.68	42.57	42.64	42.64	-2.92%	238,696
Apr 8, 2026	44.06	44.62	43.40	43.92	43.92	2.26%	927,417
Apr 7, 2026	44.34	44.34	42.57	42.95	42.95	-3.43%	367,026
Apr 6, 2026	44.62	44.62	44.17	44.48	44.48	-	74,242
Apr 5, 2026	44.44	44.90	43.75	44.48	44.48	0.16%	264,098
Apr 2, 2026	44.17	44.93	43.82	44.41	44.41	0.71%	267,113
Apr 1, 2026	43.75	44.38	43.61	44.10	44.10	0.71%	163,151
Mar 31, 2026	43.65	43.92	43.23	43.79	43.78	-	351,756
Mar 30, 2026	44.06	44.34	43.40	43.79	43.78	-1.10%	168,216
Mar 29, 2026	43.40	44.27	43.40	44.27	44.27	2.33%	117,682
Mar 26, 2026	43.13	43.54	42.71	43.26	43.26	0.73%	312,669
Mar 25, 2026	42.29	43.16	42.19	42.95	42.95	3.34%	891,408
Mar 24, 2026	44.76	44.76	41.42	41.56	41.56	-6.19%	1,080,521
Mar 16, 2026	44.83	45.17	44.10	44.31	44.31	-1.16%	315,966
Mar 15, 2026	45.17	45.17	44.31	44.83	44.83	-0.92%	112,783
Mar 12, 2026	46.32	46.32	44.86	45.24	45.24	-0.91%	172,980
Mar 11, 2026	46.53	46.53	45.56	45.66	45.66	-0.45%	208,640
Mar 10, 2026	44.24	46.22	44.03	45.87	45.87	4.02%	445,028
Mar 9, 2026	46.91	46.91	43.99	44.10	44.10	-5.93%	428,229
Mar 8, 2026	45.49	46.88	45.45	46.88	46.88	3.13%	386,671