TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.24	2.30	2.24	2.30	-	1.32%	172,702
Mar 2, 2026	2.25	2.31	2.21	2.27	2.27	1.34%	3,379,911
Mar 1, 2026	2.27	2.38	2.23	2.24	2.24	-7.05%	5,393,890
Feb 26, 2026	2.46	2.50	2.39	2.41	2.41	-2.03%	4,680,523
Feb 25, 2026	2.50	2.54	2.41	2.46	2.46	-1.20%	3,975,670
Feb 24, 2026	2.57	2.60	2.49	2.49	2.49	-3.11%	4,234,109
Feb 23, 2026	2.50	2.62	2.49	2.57	2.57	2.39%	9,959,600
Feb 19, 2026	2.48	2.56	2.48	2.51	2.51	0.80%	8,920,176
Feb 18, 2026	2.48	2.53	2.46	2.49	2.49	0.81%	2,829,396
Feb 17, 2026	2.53	2.55	2.47	2.47	2.47	-1.59%	4,138,308
Feb 16, 2026	2.48	2.54	2.43	2.51	2.51	1.62%	3,933,443
Feb 15, 2026	2.46	2.52	2.46	2.47	2.47	0.41%	2,850,218
Feb 12, 2026	2.47	2.49	2.46	2.46	2.46	-0.40%	1,803,284
Feb 11, 2026	2.53	2.53	2.45	2.47	2.47	-2.37%	4,782,069
Feb 10, 2026	2.56	2.56	2.52	2.53	2.53	-0.78%	2,447,408
Feb 9, 2026	2.56	2.57	2.52	2.55	2.55	-0.39%	4,140,167
Feb 8, 2026	2.58	2.64	2.56	2.56	2.56	-	4,063,870
Feb 5, 2026	2.60	2.61	2.53	2.56	2.56	-1.54%	6,820,941
Feb 4, 2026	2.53	2.65	2.50	2.60	2.60	4.00%	16,503,370
Feb 3, 2026	2.46	2.54	2.43	2.50	2.50	2.88%	10,985,410
Feb 2, 2026	2.43	2.47	2.41	2.43	2.43	-	5,902,088
Feb 1, 2026	2.53	2.56	2.42	2.43	2.43	-3.19%	4,978,798
Jan 29, 2026	2.55	2.57	2.51	2.51	2.51	-1.18%	3,635,470
Jan 28, 2026	2.54	2.65	2.53	2.54	2.54	-	9,860,973
Jan 27, 2026	2.56	2.59	2.53	2.54	2.54	-0.39%	6,103,413
Jan 26, 2026	2.63	2.64	2.53	2.55	2.55	-2.67%	7,651,535
Jan 25, 2026	2.54	2.70	2.53	2.62	2.62	3.97%	15,339,920
Jan 22, 2026	2.52	2.56	2.48	2.52	2.52	-	15,248,410
Jan 21, 2026	2.59	2.65	2.51	2.52	2.52	-2.70%	10,230,670
Jan 20, 2026	2.61	2.70	2.58	2.59	2.59	-	22,857,170
Jan 19, 2026	2.68	2.69	2.57	2.59	2.59	-3.72%	11,064,690
Jan 18, 2026	2.75	2.78	2.68	2.69	2.69	-1.47%	13,213,470
Jan 15, 2026	2.67	2.77	2.62	2.73	2.73	1.49%	15,046,100
Jan 14, 2026	2.97	2.97	2.69	2.69	2.69	-9.73%	33,964,990
Jan 13, 2026	2.88	2.98	2.76	2.98	2.98	4.56%	23,538,400
Jan 12, 2026	2.83	2.98	2.76	2.85	2.85	3.64%	31,000,810
Jan 11, 2026	2.50	2.75	2.45	2.75	2.75	10.00%	14,487,310
Jan 8, 2026	2.66	2.72	2.50	2.50	2.50	-5.66%	13,142,830
Jan 7, 2026	2.65	2.67	2.58	2.65	2.65	2.32%	13,714,410
Jan 6, 2026	2.60	2.70	2.54	2.59	2.59	-0.38%	19,987,770
Jan 5, 2026	2.60	2.74	2.57	2.60	2.60	1.56%	32,438,300
Jan 4, 2026	2.34	2.56	2.32	2.56	2.56	9.87%	29,576,960
Jan 1, 2026	2.26	2.37	2.23	2.33	2.33	3.10%	9,555,532
Dec 31, 2025	2.10	2.26	2.10	2.26	2.26	9.18%	8,509,558
Dec 30, 2025	2.17	2.18	2.06	2.07	2.07	-5.05%	5,305,004
Dec 29, 2025	2.20	2.30	2.16	2.18	2.18	-0.91%	9,598,704
Dec 28, 2025	2.11	2.26	2.09	2.20	2.20	4.76%	9,931,369
Dec 25, 2025	1.99	2.14	1.97	2.10	2.10	6.60%	4,541,378
Dec 24, 2025	2.00	2.01	1.95	1.97	1.97	-1.01%	1,265,949
Dec 23, 2025	2.00	2.01	1.98	1.99	1.99	-	655,833