TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.40	2.45	2.37	2.42	2.42	1.26%	7,885,550
Jul 1, 2026	2.42	2.47	2.36	2.39	2.39	-0.83%	10,839,010
Jun 30, 2026	2.40	2.44	2.35	2.41	2.41	1.69%	13,691,419
Jun 29, 2026	2.34	2.38	2.33	2.37	2.37	1.28%	3,596,324
Jun 28, 2026	2.34	2.37	2.33	2.34	2.34	-0.43%	1,195,799
Jun 25, 2026	2.34	2.37	2.33	2.35	2.35	0.43%	3,445,253
Jun 24, 2026	2.34	2.36	2.33	2.34	2.34	-	1,681,381
Jun 23, 2026	2.35	2.36	2.33	2.34	2.34	-	1,705,831
Jun 22, 2026	2.36	2.39	2.33	2.34	2.34	-	2,657,368
Jun 21, 2026	2.35	2.37	2.34	2.34	2.34	-0.43%	979,899
Jun 18, 2026	2.36	2.39	2.34	2.35	2.35	-	2,057,589
Jun 17, 2026	2.36	2.41	2.34	2.35	2.35	0.43%	4,746,151
Jun 16, 2026	2.36	2.37	2.34	2.34	2.34	-0.85%	984,849
Jun 15, 2026	2.35	2.37	2.34	2.36	2.36	0.43%	775,676
Jun 14, 2026	2.36	2.38	2.34	2.35	2.35	-	739,052
Jun 11, 2026	2.36	2.37	2.34	2.35	2.35	-	1,244,918
Jun 10, 2026	2.38	2.38	2.34	2.35	2.35	-0.84%	928,973
Jun 9, 2026	2.36	2.39	2.35	2.37	2.37	0.85%	1,409,627
Jun 8, 2026	2.34	2.36	2.33	2.35	2.35	0.43%	1,373,365
Jun 7, 2026	2.34	2.38	2.33	2.34	2.34	0.43%	1,880,805
Jun 4, 2026	2.32	2.36	2.32	2.33	2.33	0.43%	1,352,070
Jun 3, 2026	2.35	2.36	2.31	2.32	2.32	-1.28%	1,754,406
Jun 2, 2026	2.37	2.39	2.35	2.35	2.35	-0.84%	811,888
Jun 1, 2026	2.34	2.39	2.34	2.37	2.37	1.72%	2,237,889
May 31, 2026	2.34	2.34	2.30	2.33	2.33	0.43%	1,475,015
May 21, 2026	2.32	2.34	2.29	2.32	2.32	-0.43%	1,558,528
May 20, 2026	2.39	2.41	2.30	2.33	2.33	-2.92%	3,660,161
May 19, 2026	2.42	2.44	2.37	2.40	2.40	-0.83%	2,606,715
May 18, 2026	2.41	2.44	2.39	2.42	2.42	0.41%	3,116,148
May 17, 2026	2.40	2.45	2.36	2.41	2.41	0.84%	3,485,455
May 14, 2026	2.35	2.48	2.34	2.39	2.39	1.27%	12,407,530
May 13, 2026	2.34	2.36	2.34	2.36	2.36	0.43%	744,486
May 12, 2026	2.35	2.37	2.33	2.35	2.35	-	2,270,821
May 11, 2026	2.34	2.36	2.31	2.35	2.35	0.43%	1,639,083
May 10, 2026	2.35	2.36	2.33	2.34	2.34	-0.43%	863,501
May 7, 2026	2.32	2.36	2.28	2.35	2.35	1.29%	3,275,947
May 6, 2026	2.30	2.34	2.29	2.32	2.32	0.43%	2,127,622
May 5, 2026	2.31	2.33	2.29	2.31	2.31	-0.86%	2,454,197
May 4, 2026	2.34	2.36	2.31	2.33	2.33	-0.43%	2,755,738
May 3, 2026	2.32	2.35	2.30	2.34	2.34	1.30%	2,885,320
Apr 30, 2026	2.30	2.32	2.28	2.31	2.31	0.87%	2,736,471
Apr 29, 2026	2.28	2.31	2.27	2.29	2.29	0.44%	1,857,471
Apr 28, 2026	2.31	2.32	2.28	2.28	2.28	-1.30%	1,798,179
Apr 27, 2026	2.25	2.38	2.23	2.31	2.31	1.76%	5,941,936
Apr 26, 2026	2.30	2.33	2.25	2.27	2.27	-1.73%	2,353,134
Apr 23, 2026	2.37	2.37	2.31	2.31	2.31	-1.70%	2,103,031
Apr 22, 2026	2.38	2.38	2.33	2.35	2.35	-0.42%	1,624,439
Apr 21, 2026	2.36	2.37	2.34	2.36	2.36	0.43%	1,652,256
Apr 20, 2026	2.39	2.39	2.35	2.35	2.35	-1.67%	1,630,841
Apr 19, 2026	2.38	2.42	2.36	2.39	2.39	0.84%	3,859,064