TADAWUL:4083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.51	22.51	22.00	22.12	22.12	-2.08%	178,492
Oct 14, 2026	23.36	23.36	22.40	22.59	22.59	-3.46%	293,111
Oct 13, 2026	23.49	23.59	23.11	23.40	23.40	-0.97%	250,567
Oct 12, 2026	23.70	23.88	22.86	23.63	23.63	-0.92%	279,067
Oct 11, 2026	24.30	24.44	23.50	23.85	23.85	-1.85%	185,437
Oct 8, 2026	25.80	25.80	24.30	24.30	24.30	-8.02%	383,686
Oct 7, 2026	26.62	26.70	26.38	26.42	26.42	-1.05%	99,747
Oct 6, 2026	26.80	26.98	26.50	26.70	26.70	-0.22%	346,377
Oct 5, 2026	27.32	27.32	26.74	26.76	26.76	-1.69%	287,233
Oct 4, 2026	27.34	27.34	27.06	27.22	27.22	-0.44%	69,497
Oct 1, 2026	26.70	27.54	26.70	27.34	27.34	2.40%	371,686
Sep 30, 2026	26.88	27.14	26.68	26.70	26.70	-0.82%	98,796
Sep 29, 2026	27.06	27.94	26.80	26.92	26.92	-0.96%	190,781
Sep 28, 2026	27.42	27.70	27.02	27.18	27.18	-2.23%	100,085
Sep 27, 2026	27.20	28.08	26.92	27.80	27.80	2.21%	1,107,902
Sep 24, 2026	27.76	28.12	27.20	27.20	27.20	-2.23%	155,448
Sep 22, 2026	28.10	28.90	27.68	27.82	27.82	-1.00%	909,918
Sep 21, 2026	28.08	28.60	27.76	28.10	28.10	0.07%	138,372
Sep 20, 2026	27.64	28.60	27.00	28.08	28.08	1.59%	350,244
Sep 17, 2026	28.30	28.62	27.64	27.64	27.64	-4.03%	400,424
Sep 16, 2026	28.46	29.50	28.20	28.80	28.80	1.12%	149,130
Sep 15, 2026	28.62	28.74	28.20	28.48	28.48	-0.63%	210,872
Sep 14, 2026	29.20	29.22	28.66	28.66	28.66	-1.85%	111,800
Sep 13, 2026	28.62	29.30	28.62	29.20	29.20	-0.34%	130,722
Sep 10, 2026	29.38	29.58	29.20	29.30	29.30	-1.28%	69,884
Sep 9, 2026	29.82	30.06	29.00	29.68	29.68	-0.67%	507,046
Sep 8, 2026	30.46	30.46	29.82	29.88	29.88	-0.13%	217,602
Sep 7, 2026	30.34	30.48	29.86	29.92	29.92	-1.12%	166,568
Sep 6, 2026	29.82	30.32	29.82	30.26	30.26	1.48%	80,825
Sep 3, 2026	29.80	30.40	29.80	29.82	29.82	-0.53%	45,510
Sep 2, 2026	30.18	30.32	29.90	29.98	29.98	-0.13%	69,625
Sep 1, 2026	29.84	30.88	29.62	30.02	30.02	0.60%	443,359
Aug 31, 2026	30.90	31.04	29.84	29.84	29.84	-3.43%	410,824
Aug 30, 2026	32.00	32.00	30.90	30.90	30.90	-3.13%	116,159
Aug 27, 2026	31.98	32.24	31.46	31.90	31.90	-1.05%	346,539
Aug 26, 2026	31.86	32.46	31.70	32.24	32.24	1.38%	233,878
Aug 25, 2026	31.80	31.92	31.36	31.80	31.80	0.25%	161,469
Aug 24, 2026	31.20	31.72	31.00	31.72	31.72	2.32%	348,876
Aug 23, 2026	29.98	31.14	29.98	31.00	31.00	3.47%	159,921
Aug 20, 2026	30.20	30.50	29.96	29.96	29.96	-0.79%	145,856
Aug 19, 2026	30.32	30.36	29.88	30.20	30.20	-0.13%	98,945
Aug 18, 2026	30.30	30.46	29.98	30.24	30.24	-0.20%	140,047
Aug 17, 2026	29.46	30.76	29.18	30.30	30.30	3.06%	413,859
Aug 16, 2026	28.98	29.98	28.50	29.40	29.40	4.18%	422,233
Aug 13, 2026	28.30	28.68	28.12	28.22	28.22	-0.77%	83,101
Aug 12, 2026	28.06	28.50	27.90	28.44	28.44	1.35%	182,651
Aug 11, 2026	28.12	28.22	27.80	28.06	28.06	-0.21%	322,633
Aug 10, 2026	28.98	28.98	27.90	28.12	28.12	-1.54%	356,227
Aug 9, 2026	28.70	28.90	28.52	28.56	28.56	-0.56%	434,342
Aug 6, 2026	29.60	29.66	28.68	28.72	28.72	-2.91%	184,016