TADAWUL:4110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.23	2.24	2.22	2.24	2.24	0.90%	264,489
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
Jun 25, 2025	2.29	2.31	2.26	2.29	2.29	0.44%	7,685,930
Jun 24, 2025	2.19	2.28	2.18	2.28	2.28	7.04%	17,351,872
Jun 23, 2025	2.05	2.13	2.05	2.13	2.13	4.41%	6,970,884
Jun 22, 2025	2.03	2.10	2.02	2.04	2.04	0.49%	6,642,027
Jun 19, 2025	2.03	2.06	2.02	2.03	2.03	0.50%	5,604,117
Jun 18, 2025	2.05	2.07	2.02	2.02	2.02	-2.88%	6,848,068
Jun 17, 2025	2.13	2.15	2.07	2.08	2.08	-2.35%	9,426,186
Jun 16, 2025	2.11	2.15	2.08	2.13	2.13	2.90%	8,388,705
Jun 15, 2025	1.96	2.09	1.96	2.07	2.07	-4.17%	17,958,816
Jun 12, 2025	2.26	2.26	2.15	2.16	2.16	-6.09%	11,079,609
Jun 11, 2025	2.27	2.32	2.24	2.30	2.30	3.14%	5,127,453
May 29, 2025	2.24	2.25	2.21	2.23	2.23	-	4,210,314
May 28, 2025	2.21	2.25	2.21	2.23	2.23	1.36%	3,907,068
May 27, 2025	2.28	2.28	2.19	2.20	2.20	-3.08%	6,780,047
May 26, 2025	2.28	2.31	2.23	2.27	2.27	-0.87%	8,236,688