TADAWUL:4110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	2.34	2.34	2.29	2.31	2.31	-1.28%	7,043,775
Jul 28, 2025	2.34	2.40	2.31	2.34	2.34	0.86%	17,885,951
Jul 27, 2025	2.31	2.39	2.30	2.32	2.32	-	16,980,476
Jul 24, 2025	2.35	2.35	2.30	2.32	2.32	-0.85%	4,198,397
Jul 23, 2025	2.29	2.34	2.28	2.34	2.34	2.18%	7,329,697
Jul 22, 2025	2.34	2.35	2.27	2.29	2.29	-1.72%	6,441,193
Jul 21, 2025	2.37	2.37	2.32	2.33	2.33	-1.69%	5,813,973
Jul 20, 2025	2.40	2.41	2.34	2.37	2.37	-0.42%	5,656,228
Jul 17, 2025	2.39	2.41	2.34	2.38	2.38	-0.42%	6,635,200
Jul 16, 2025	2.42	2.43	2.36	2.39	2.39	-1.24%	7,240,060
Jul 15, 2025	2.45	2.47	2.40	2.42	2.42	-0.82%	7,613,653
Jul 14, 2025	2.50	2.51	2.42	2.44	2.44	-2.40%	14,009,037
Jul 13, 2025	2.47	2.57	2.45	2.50	2.50	1.63%	22,993,942
Jul 10, 2025	2.50	2.50	2.45	2.46	2.46	-0.81%	8,528,538
Jul 9, 2025	2.47	2.51	2.45	2.48	2.48	0.40%	13,612,290
Jul 8, 2025	2.42	2.53	2.40	2.47	2.47	2.07%	38,537,939
Jul 7, 2025	2.43	2.43	2.38	2.42	2.42	-	9,230,516
Jul 6, 2025	2.38	2.45	2.37	2.42	2.42	2.11%	24,861,391
Jul 3, 2025	2.41	2.42	2.35	2.37	2.37	-1.25%	13,025,368
Jul 2, 2025	2.37	2.45	2.34	2.40	2.40	1.69%	18,501,191
Jul 1, 2025	2.33	2.41	2.33	2.36	2.36	0.85%	15,673,445
Jun 30, 2025	2.36	2.37	2.33	2.34	2.34	-0.85%	5,577,904
Jun 29, 2025	2.36	2.38	2.34	2.36	2.36	1.72%	7,033,353
Jun 26, 2025	2.30	2.34	2.29	2.32	2.32	1.31%	9,009,562