TADAWUL:4110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.38	2.39	2.31	2.32	2.32	-2.52%	13,332,158
Oct 7, 2025	2.35	2.40	2.33	2.38	2.38	1.28%	38,875,048
Oct 6, 2025	2.29	2.35	2.27	2.35	2.35	3.07%	45,475,085
Oct 5, 2025	2.27	2.29	2.26	2.28	2.28	0.88%	10,850,557
Oct 2, 2025	2.28	2.30	2.26	2.26	2.26	-0.44%	15,034,218
Oct 1, 2025	2.29	2.31	2.25	2.27	2.27	-0.87%	12,537,817
Sep 30, 2025	2.30	2.33	2.28	2.29	2.29	-	8,741,166
Sep 29, 2025	2.29	2.31	2.26	2.29	2.29	0.44%	6,754,866
Sep 28, 2025	2.32	2.34	2.28	2.28	2.28	-1.72%	8,015,643
Sep 25, 2025	2.35	2.35	2.29	2.32	2.32	-1.28%	6,766,551
Sep 24, 2025	2.28	2.36	2.28	2.35	2.35	3.52%	13,259,214
Sep 22, 2025	2.27	2.29	2.25	2.27	2.27	-0.44%	5,367,707
Sep 21, 2025	2.28	2.29	2.26	2.28	2.28	-	4,156,995
Sep 18, 2025	2.26	2.28	2.25	2.28	2.28	1.33%	5,115,464
Sep 17, 2025	2.24	2.25	2.22	2.25	2.25	0.90%	2,453,869
Sep 16, 2025	2.16	2.25	2.16	2.23	2.23	3.24%	5,232,372
Sep 15, 2025	2.16	2.18	2.13	2.16	2.16	0.93%	3,389,495
Sep 14, 2025	2.18	2.19	2.11	2.14	2.14	-1.83%	4,564,028
Sep 11, 2025	2.22	2.23	2.18	2.18	2.18	-1.80%	3,178,744
Sep 10, 2025	2.23	2.23	2.18	2.22	2.22	-0.45%	5,402,986
Sep 9, 2025	2.22	2.24	2.18	2.23	2.23	-	5,515,359
Sep 8, 2025	2.22	2.26	2.20	2.23	2.23	-	5,591,554
Sep 7, 2025	2.23	2.25	2.22	2.23	2.23	-0.45%	1,942,768
Sep 4, 2025	2.20	2.27	2.20	2.24	2.24	1.82%	4,302,020
Sep 3, 2025	2.20	2.22	2.18	2.20	2.20	-	3,403,307
Sep 2, 2025	2.22	2.23	2.16	2.20	2.20	-0.45%	4,902,142
Sep 1, 2025	2.24	2.25	2.20	2.21	2.21	-1.34%	4,049,071
Aug 31, 2025	2.27	2.28	2.23	2.24	2.24	-1.32%	5,230,842
Aug 28, 2025	2.28	2.29	2.25	2.27	2.27	-	4,739,650
Aug 27, 2025	2.28	2.31	2.27	2.27	2.27	-	5,392,780
Aug 26, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	4,606,784
Aug 25, 2025	2.34	2.34	2.27	2.28	2.28	-2.15%	7,350,349
Aug 24, 2025	2.27	2.36	2.27	2.33	2.33	3.56%	14,122,502
Aug 21, 2025	2.25	2.30	2.24	2.25	2.25	-0.44%	12,377,413
Aug 20, 2025	2.27	2.28	2.24	2.26	2.26	-0.44%	5,243,285
Aug 19, 2025	2.25	2.29	2.24	2.27	2.27	0.89%	5,448,306
Aug 18, 2025	2.26	2.28	2.24	2.25	2.25	-0.44%	4,791,984
Aug 17, 2025	2.27	2.29	2.25	2.26	2.26	-0.44%	4,145,417
Aug 14, 2025	2.21	2.27	2.21	2.27	2.27	2.25%	7,527,023
Aug 13, 2025	2.23	2.25	2.21	2.22	2.22	-	4,831,228
Aug 12, 2025	2.24	2.28	2.21	2.22	2.22	-0.89%	8,911,151
Aug 11, 2025	2.21	2.25	2.20	2.24	2.24	1.36%	10,011,224
Aug 10, 2025	2.27	2.27	2.19	2.21	2.21	-2.21%	8,315,355
Aug 7, 2025	2.27	2.30	2.24	2.26	2.26	-0.44%	10,194,254
Aug 6, 2025	2.30	2.33	2.25	2.27	2.27	0.44%	16,573,590
Aug 5, 2025	2.25	2.29	2.24	2.26	2.26	0.44%	8,615,851
Aug 4, 2025	2.28	2.29	2.25	2.25	2.25	-0.88%	6,670,080
Aug 3, 2025	2.29	2.30	2.24	2.27	2.27	-2.16%	10,147,410
Jul 31, 2025	2.33	2.33	2.26	2.32	2.32	-0.43%	10,368,101
Jul 30, 2025	2.31	2.33	2.28	2.33	2.33	0.87%	10,490,111