TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,000,537
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
Mar 5, 2026	2.25	2.30	2.24	2.25	2.25	-0.44%	3,938,154
Mar 4, 2026	2.22	2.30	2.22	2.26	2.26	1.35%	3,858,747
Mar 3, 2026	2.24	2.31	2.22	2.23	2.23	-1.76%	3,120,366
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