TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	2.33	2.35	2.31	2.33	2.33	-	875,126
Jul 22, 2026	2.32	2.35	2.30	2.33	2.33	0.43%	913,666
Jul 21, 2026	2.34	2.36	2.30	2.32	2.32	-0.85%	2,231,038
Jul 20, 2026	2.30	2.37	2.30	2.34	2.34	1.74%	5,505,159
Jul 19, 2026	2.34	2.35	2.30	2.30	2.30	-2.13%	2,108,966
Jul 16, 2026	2.35	2.37	2.33	2.35	2.35	0.43%	1,908,414
Jul 15, 2026	2.34	2.43	2.33	2.34	2.34	0.43%	3,872,906
Jul 14, 2026	2.35	2.37	2.30	2.33	2.33	-0.43%	4,190,890
Jul 13, 2026	2.45	2.45	2.34	2.34	2.34	-4.49%	7,811,478
Jul 12, 2026	2.26	2.47	2.26	2.45	2.45	8.89%	12,835,399
Jul 9, 2026	2.29	2.29	2.25	2.25	2.25	-1.32%	1,506,689
Jul 8, 2026	2.30	2.30	2.24	2.28	2.28	-1.30%	3,954,362
Jul 7, 2026	2.44	2.44	2.31	2.31	2.31	-4.15%	7,202,285
Jul 6, 2026	2.52	2.52	2.38	2.41	2.41	-4.37%	5,368,339
Jul 5, 2026	2.47	2.55	2.46	2.52	2.52	4.13%	14,025,972
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