TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.37	2.39	2.36	2.37	2.37	-	3,856,893
Apr 15, 2026	2.40	2.40	2.36	2.37	2.37	-0.84%	4,499,534
Apr 14, 2026	2.38	2.43	2.37	2.39	2.39	-	4,120,122
Apr 13, 2026	2.41	2.41	2.32	2.39	2.39	-0.42%	10,000,530
Apr 12, 2026	2.31	2.53	2.31	2.40	2.40	3.90%	25,853,830
Apr 9, 2026	2.27	2.36	2.27	2.31	2.31	2.21%	13,309,530
Apr 8, 2026	2.24	2.28	2.22	2.26	2.26	3.20%	5,630,619
Apr 7, 2026	2.21	2.30	2.16	2.19	2.19	-	14,543,770
Apr 6, 2026	2.23	2.26	2.19	2.19	2.19	-1.35%	3,687,405
Apr 5, 2026	2.20	2.23	2.15	2.22	2.22	0.91%	5,367,640
Apr 2, 2026	2.18	2.24	2.12	2.20	2.20	-	4,701,912
Apr 1, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Mar 31, 2026	2.25	2.25	2.18	2.20	2.20	-3.08%	5,720,674
Mar 30, 2026	2.28	2.28	2.25	2.27	2.27	-	1,887,354
Mar 29, 2026	2.28	2.31	2.27	2.27	2.27	-0.44%	1,704,405
Mar 26, 2026	2.28	2.35	2.27	2.28	2.28	-	5,169,460
Mar 25, 2026	2.25	2.29	2.25	2.28	2.28	1.33%	2,004,689
Mar 24, 2026	2.27	2.30	2.23	2.25	2.25	-0.88%	3,256,803
Mar 16, 2026	2.20	2.27	2.20	2.27	2.27	2.25%	1,921,721
Mar 15, 2026	2.24	2.24	2.19	2.22	2.22	-	1,188,054
Mar 12, 2026	2.23	2.26	2.22	2.22	2.22	-0.89%	1,520,515
Mar 11, 2026	2.29	2.29	2.22	2.24	2.24	-1.75%	2,362,857
Mar 10, 2026	2.26	2.30	2.26	2.28	2.28	0.88%	1,878,815
Mar 9, 2026	2.29	2.35	2.26	2.26	2.26	-1.31%	6,116,776
Mar 8, 2026	2.26	2.33	2.26	2.29	2.29	1.78%	5,332,653