TADAWUL:4110 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.24	2.26	2.20	2.23	2.23	-0.89%	11,910,542
Jul 1, 2026	2.27	2.28	2.22	2.25	2.25	-0.44%	9,301,174
Jun 30, 2026	2.25	2.27	2.22	2.26	2.26	0.44%	11,879,147
Jun 29, 2026	2.20	2.25	2.18	2.25	2.25	2.27%	11,543,994
Jun 28, 2026	2.20	2.22	2.17	2.20	2.20	-0.45%	8,487,318
Jun 25, 2026	2.18	2.23	2.17	2.21	2.21	0.91%	8,988,227
Jun 24, 2026	2.14	2.20	2.13	2.19	2.19	2.34%	7,546,995
Jun 23, 2026	2.17	2.17	2.13	2.14	2.14	-0.93%	4,085,714
Jun 22, 2026	2.17	2.18	2.15	2.16	2.16	-	3,361,523
Jun 21, 2026	2.18	2.19	2.16	2.16	2.16	-0.92%	3,728,642
Jun 18, 2026	2.16	2.20	2.14	2.18	2.18	1.40%	6,553,739
Jun 17, 2026	2.16	2.17	2.14	2.15	2.15	-0.46%	3,029,630
Jun 16, 2026	2.18	2.20	2.16	2.16	2.16	-1.37%	2,585,453
Jun 15, 2026	2.18	2.21	2.18	2.19	2.19	0.92%	4,568,356
Jun 14, 2026	2.17	2.19	2.16	2.17	2.17	0.46%	3,375,834
Jun 11, 2026	2.16	2.18	2.16	2.16	2.16	-	1,916,553
Jun 10, 2026	2.17	2.19	2.16	2.16	2.16	-0.46%	2,369,027
Jun 9, 2026	2.17	2.22	2.17	2.17	2.17	-	10,822,427
Jun 8, 2026	2.17	2.18	2.13	2.17	2.17	-0.91%	7,748,391
Jun 7, 2026	2.22	2.23	2.18	2.19	2.19	-1.79%	9,239,330
Jun 4, 2026	2.18	2.23	2.17	2.23	2.23	2.29%	6,874,395
Jun 3, 2026	2.19	2.20	2.17	2.18	2.18	-	3,072,597
Jun 2, 2026	2.18	2.21	2.17	2.18	2.18	-	6,742,704
Jun 1, 2026	2.16	2.20	2.15	2.18	2.18	0.93%	4,055,007
May 31, 2026	2.16	2.18	2.15	2.16	2.16	-	2,015,296
May 21, 2026	2.17	2.19	2.13	2.16	2.16	-0.92%	5,473,239
May 20, 2026	2.16	2.21	2.13	2.18	2.18	1.40%	6,220,404
May 19, 2026	2.14	2.17	2.13	2.15	2.15	0.94%	5,456,149
May 18, 2026	2.11	2.14	2.10	2.13	2.13	0.95%	4,654,921
May 17, 2026	2.17	2.17	2.10	2.11	2.11	-2.76%	6,240,241
May 14, 2026	2.16	2.18	2.15	2.17	2.17	0.46%	4,052,607
May 13, 2026	2.17	2.18	2.15	2.16	2.16	-0.46%	3,462,449
May 12, 2026	2.20	2.21	2.17	2.17	2.17	-1.36%	5,478,238
May 11, 2026	2.20	2.21	2.17	2.20	2.20	0.46%	4,259,792
May 10, 2026	2.20	2.22	2.18	2.19	2.19	-0.45%	6,068,780
May 7, 2026	2.21	2.22	2.17	2.20	2.20	-	9,646,161
May 6, 2026	2.23	2.26	2.20	2.20	2.20	-1.35%	7,610,804
May 5, 2026	2.34	2.34	2.21	2.23	2.23	-3.88%	19,233,430
May 4, 2026	2.34	2.36	2.31	2.32	2.32	-0.85%	11,999,010
May 3, 2026	2.31	2.35	2.30	2.34	2.34	2.63%	15,037,390
Apr 30, 2026	2.30	2.32	2.28	2.28	2.28	-1.30%	11,499,040
Apr 29, 2026	2.29	2.34	2.28	2.31	2.31	1.32%	15,075,120
Apr 28, 2026	2.29	2.31	2.26	2.28	2.28	-	12,886,280
Apr 27, 2026	2.24	2.30	2.22	2.28	2.28	1.79%	18,625,610
Apr 26, 2026	2.22	2.26	2.22	2.24	2.24	0.90%	7,424,584
Apr 23, 2026	2.25	2.25	2.21	2.22	2.22	-1.33%	7,948,769
Apr 22, 2026	2.25	2.27	2.21	2.25	2.25	0.45%	13,151,900
Apr 21, 2026	2.19	2.25	2.18	2.24	2.24	2.75%	11,202,820
Apr 20, 2026	2.22	2.22	2.17	2.18	2.18	-1.80%	6,650,258
Apr 19, 2026	2.25	2.26	2.21	2.22	2.22	-1.33%	7,342,274