TADAWUL:4083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	29.88	30.14	29.54	29.58	29.58	-1.00%	139,148
Aug 4, 2026	30.02	30.36	29.80	29.88	29.88	-0.47%	482,749
Aug 3, 2026	29.34	30.42	29.22	30.02	30.02	2.04%	285,629
Aug 2, 2026	29.60	29.74	29.30	29.42	29.42	0.07%	164,941
Jul 30, 2026	29.04	29.88	28.56	29.40	29.40	1.38%	294,692
Jul 29, 2026	29.00	29.22	28.32	29.00	29.00	-	195,651
Jul 28, 2026	29.30	29.34	28.98	29.00	29.00	-1.02%	167,213
Jul 27, 2026	29.36	29.62	29.16	29.30	29.30	-0.20%	169,348
Jul 26, 2026	29.06	29.44	29.06	29.36	29.36	-	141,651
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