TADAWUL:4130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 21, 2025	2.18	2.22	2.15	2.16	2.16	-0.92%	2,606,638
Dec 18, 2025	2.20	2.22	2.16	2.18	2.18	-0.91%	1,853,389
Dec 17, 2025	2.19	2.21	2.18	2.20	2.20	0.46%	1,044,732
Dec 16, 2025	2.22	2.24	2.18	2.19	2.19	-1.79%	1,549,219
Dec 15, 2025	2.21	2.26	2.18	2.23	2.23	0.90%	2,012,512
Dec 14, 2025	2.30	2.30	2.19	2.21	2.21	-3.91%	2,629,453
Dec 11, 2025	2.34	2.35	2.29	2.30	2.30	-1.29%	1,893,083
Dec 10, 2025	2.35	2.37	2.33	2.33	2.33	-	957,949
Dec 9, 2025	2.34	2.36	2.32	2.33	2.33	-0.43%	1,035,626
Dec 8, 2025	2.35	2.36	2.31	2.34	2.34	-0.43%	1,291,025
Dec 7, 2025	2.39	2.43	2.34	2.35	2.35	-2.08%	1,401,400
Dec 4, 2025	2.34	2.41	2.33	2.40	2.40	2.56%	1,731,416
Dec 3, 2025	2.32	2.37	2.30	2.34	2.34	1.74%	1,840,411
Dec 2, 2025	2.34	2.37	2.30	2.30	2.30	-1.71%	1,353,193
Dec 1, 2025	2.37	2.37	2.33	2.34	2.34	-	1,691,071
Nov 30, 2025	2.42	2.45	2.34	2.34	2.34	-2.90%	2,315,475
Nov 27, 2025	2.42	2.44	2.40	2.41	2.41	0.42%	1,843,796
Nov 26, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	1,033,804
Nov 25, 2025	2.49	2.51	2.42	2.42	2.42	-2.81%	1,393,750
Nov 24, 2025	2.52	2.54	2.48	2.49	2.49	-1.19%	1,558,703
Nov 23, 2025	2.56	2.58	2.51	2.52	2.52	-1.18%	1,651,558
Nov 20, 2025	2.53	2.59	2.52	2.55	2.55	0.79%	2,987,357
Nov 19, 2025	2.51	2.56	2.49	2.53	2.53	0.80%	4,356,068
Nov 18, 2025	2.50	2.54	2.48	2.51	2.51	0.40%	3,237,783
Nov 17, 2025	2.46	2.62	2.44	2.50	2.50	1.21%	7,536,085
Nov 16, 2025	2.60	2.60	2.47	2.47	2.47	-5.00%	4,742,016
Nov 13, 2025	2.63	2.63	2.58	2.60	2.60	-1.14%	1,831,232
Nov 12, 2025	2.62	2.65	2.60	2.63	2.63	0.38%	2,173,388
Nov 11, 2025	2.66	2.66	2.60	2.62	2.62	-1.13%	1,515,421
Nov 10, 2025	2.65	2.69	2.60	2.65	2.65	-	2,038,627
Nov 9, 2025	2.72	2.73	2.62	2.65	2.65	-2.57%	2,528,833
Nov 6, 2025	2.73	2.74	2.71	2.72	2.72	-	2,638,253
Nov 5, 2025	2.75	2.77	2.71	2.72	2.72	-1.45%	1,561,897
Nov 4, 2025	2.78	2.80	2.75	2.76	2.76	-0.72%	1,535,579
Nov 3, 2025	2.84	2.84	2.76	2.78	2.78	-1.42%	2,574,964
Nov 2, 2025	2.85	2.87	2.82	2.82	2.82	-1.05%	2,433,193
Oct 30, 2025	2.86	2.88	2.85	2.85	2.85	-	2,687,167
Oct 29, 2025	2.87	2.88	2.85	2.85	2.85	-0.35%	1,072,470
Oct 28, 2025	2.88	2.88	2.86	2.86	2.86	-0.69%	1,200,852
Oct 27, 2025	2.87	2.90	2.86	2.88	2.88	0.35%	2,018,471
Oct 26, 2025	2.87	2.90	2.86	2.87	2.87	0.35%	1,690,051
Oct 23, 2025	2.87	2.89	2.84	2.86	2.86	-	2,373,225
Oct 22, 2025	2.86	2.99	2.86	2.86	2.86	1.06%	13,103,240
Oct 21, 2025	2.89	2.89	2.83	2.83	2.83	-1.39%	2,684,458