TADAWUL:4130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	1.97	2.01	1.93	1.96	1.96	-0.51%	3,802,598
Mar 1, 2026	1.97	2.03	1.91	1.97	1.97	-4.37%	4,413,911
Feb 26, 2026	2.07	2.09	2.03	2.06	2.06	-	2,002,052
Feb 25, 2026	2.08	2.11	2.06	2.06	2.06	-0.96%	2,306,159
Feb 24, 2026	2.15	2.16	2.07	2.08	2.08	-3.26%	3,711,365
Feb 23, 2026	2.14	2.18	2.10	2.15	2.15	0.47%	5,069,784
Feb 19, 2026	2.25	2.25	2.13	2.14	2.14	-4.46%	2,905,888
Feb 18, 2026	2.25	2.25	2.23	2.24	2.24	-	1,389,550
Feb 17, 2026	2.28	2.29	2.23	2.24	2.24	-1.75%	3,628,890
Feb 16, 2026	2.31	2.32	2.28	2.28	2.28	-0.87%	2,060,122
Feb 15, 2026	2.26	2.33	2.26	2.30	2.30	1.77%	7,653,673
Feb 12, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	3,715,951
Feb 11, 2026	2.28	2.29	2.26	2.27	2.27	-	1,682,827
Feb 10, 2026	2.29	2.30	2.26	2.27	2.27	-0.44%	2,478,877
Feb 9, 2026	2.29	2.30	2.27	2.28	2.28	-0.44%	2,744,813
Feb 8, 2026	2.29	2.31	2.25	2.29	2.29	0.88%	4,517,645
Feb 5, 2026	2.34	2.34	2.23	2.27	2.27	-2.99%	4,151,034
Feb 4, 2026	2.37	2.39	2.34	2.34	2.34	-0.85%	3,097,526
Feb 3, 2026	2.37	2.41	2.35	2.36	2.36	-0.42%	2,532,008
Feb 2, 2026	2.37	2.39	2.33	2.37	2.37	0.85%	3,523,161
Feb 1, 2026	2.39	2.40	2.32	2.35	2.35	-0.84%	4,003,440
Jan 29, 2026	2.47	2.47	2.37	2.37	2.37	-3.27%	5,670,889
Jan 28, 2026	2.42	2.50	2.42	2.45	2.45	1.66%	14,215,460
Jan 27, 2026	2.39	2.44	2.38	2.41	2.41	1.26%	4,889,125
Jan 26, 2026	2.41	2.42	2.37	2.38	2.38	-0.83%	2,348,481
Jan 25, 2026	2.42	2.46	2.39	2.40	2.40	-0.83%	4,276,634
Jan 22, 2026	2.40	2.42	2.38	2.42	2.42	1.68%	2,108,633
Jan 21, 2026	2.39	2.40	2.36	2.38	2.38	-	3,280,130
Jan 20, 2026	2.44	2.45	2.36	2.38	2.38	-2.46%	4,161,451
Jan 19, 2026	2.48	2.50	2.43	2.44	2.44	-0.81%	7,534,126
Jan 18, 2026	2.39	2.49	2.39	2.46	2.46	3.36%	8,111,631
Jan 15, 2026	2.44	2.47	2.37	2.38	2.38	-2.46%	6,485,596
Jan 14, 2026	2.40	2.47	2.35	2.44	2.44	2.09%	14,874,040
Jan 13, 2026	2.41	2.42	2.38	2.39	2.39	-0.42%	3,714,873
Jan 12, 2026	2.42	2.46	2.35	2.40	2.40	-0.41%	7,714,124
Jan 11, 2026	2.28	2.46	2.28	2.41	2.41	5.70%	11,273,180
Jan 8, 2026	2.33	2.34	2.27	2.28	2.28	-2.15%	4,971,136
Jan 7, 2026	2.28	2.36	2.26	2.33	2.33	3.56%	8,508,327
Jan 6, 2026	2.19	2.29	2.19	2.25	2.25	3.21%	9,953,835
Jan 5, 2026	2.25	2.29	2.18	2.18	2.18	-2.24%	8,208,342
Jan 4, 2026	2.25	2.28	2.21	2.23	2.23	-0.89%	6,485,281
Jan 1, 2026	2.20	2.27	2.19	2.25	2.25	2.27%	2,699,437
Dec 31, 2025	2.09	2.22	2.09	2.20	2.20	5.26%	4,122,860
Dec 30, 2025	2.15	2.16	2.07	2.09	2.09	-3.24%	2,606,496
Dec 29, 2025	2.06	2.20	2.06	2.16	2.16	4.35%	5,436,869
Dec 28, 2025	2.14	2.14	2.05	2.07	2.07	-2.82%	3,105,744
Dec 25, 2025	2.16	2.17	2.12	2.13	2.13	-1.39%	1,162,997
Dec 24, 2025	2.20	2.20	2.15	2.16	2.16	-1.82%	1,622,728
Dec 23, 2025	2.17	2.20	2.17	2.20	2.20	1.38%	1,616,122
Dec 22, 2025	2.17	2.25	2.15	2.17	2.17	0.46%	5,976,029