TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.04	2.08	2.04	2.05	2.05	0.99%	1,106,987
Oct 18, 2026	2.04	2.05	2.02	2.03	2.03	-0.49%	501,061
Oct 15, 2026	2.11	2.14	1.99	2.04	2.04	-4.23%	2,515,608
Oct 14, 2026	2.17	2.17	2.11	2.13	2.13	-2.29%	869,226
Oct 13, 2026	2.17	2.20	2.16	2.18	2.18	-	556,377
Oct 12, 2026	2.20	2.24	2.15	2.18	2.18	-1.36%	3,022,587
Oct 11, 2026	2.17	2.22	2.11	2.21	2.21	0.91%	1,606,166
Oct 8, 2026	2.24	2.26	2.18	2.19	2.19	-2.23%	1,782,852
Oct 7, 2026	2.25	2.28	2.24	2.24	2.24	-0.44%	1,368,599
Oct 6, 2026	2.24	2.26	2.23	2.25	2.25	0.45%	864,766
Oct 5, 2026	2.24	2.25	2.22	2.24	2.24	-0.44%	570,934
Oct 4, 2026	2.26	2.27	2.22	2.25	2.25	0.45%	820,140
Oct 1, 2026	2.26	2.26	2.22	2.24	2.24	0.45%	365,996
Sep 30, 2026	2.27	2.27	2.23	2.23	2.23	-1.33%	679,367
Sep 29, 2026	2.26	2.29	2.25	2.26	2.26	-	1,198,229
Sep 28, 2026	2.24	2.27	2.22	2.26	2.26	0.44%	855,257
Sep 27, 2026	2.25	2.27	2.23	2.25	2.25	-	554,167
Sep 24, 2026	2.30	2.31	2.25	2.25	2.25	-2.17%	953,858
Sep 22, 2026	2.29	2.33	2.28	2.30	2.30	-0.43%	1,654,509
Sep 21, 2026	2.26	2.35	2.25	2.31	2.31	2.21%	4,909,408
Sep 20, 2026	2.23	2.28	2.22	2.26	2.26	-	1,156,558
Sep 17, 2026	2.27	2.27	2.23	2.26	2.26	-0.44%	1,052,338
Sep 16, 2026	2.24	2.29	2.21	2.27	2.27	1.79%	3,675,396
Sep 15, 2026	2.20	2.27	2.20	2.23	2.23	1.36%	4,735,540
Sep 14, 2026	2.25	2.25	2.19	2.20	2.20	-2.22%	1,292,835
Sep 13, 2026	2.22	2.25	2.22	2.25	2.25	0.90%	2,385,230
Sep 10, 2026	2.25	2.25	2.22	2.23	2.23	-0.45%	1,264,146
Sep 9, 2026	2.24	2.27	2.22	2.24	2.24	-	1,777,741
Sep 8, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	608,196
Sep 7, 2026	2.26	2.27	2.22	2.23	2.23	-1.33%	1,224,842
Sep 6, 2026	2.25	2.28	2.25	2.26	2.26	-	985,334
Sep 3, 2026	2.26	2.28	2.25	2.26	2.26	-	993,575
Sep 2, 2026	2.30	2.30	2.25	2.26	2.26	-1.31%	1,747,640
Sep 1, 2026	2.29	2.31	2.29	2.29	2.29	-	1,014,164
Aug 31, 2026	2.30	2.32	2.29	2.29	2.29	-0.87%	2,050,727
Aug 30, 2026	2.32	2.32	2.29	2.31	2.31	0.43%	1,424,845
Aug 27, 2026	2.28	2.33	2.27	2.30	2.30	-	2,727,290
Aug 26, 2026	2.32	2.32	2.27	2.30	2.30	-0.43%	3,244,322
Aug 25, 2026	2.32	2.33	2.29	2.31	2.31	-	2,422,649
Aug 24, 2026	2.33	2.35	2.31	2.31	2.31	-0.43%	1,204,310
Aug 23, 2026	2.32	2.35	2.31	2.32	2.32	-	1,159,654
Aug 20, 2026	2.30	2.33	2.30	2.32	2.32	1.31%	1,318,387
Aug 19, 2026	2.33	2.33	2.27	2.29	2.29	-1.29%	3,080,968
Aug 18, 2026	2.33	2.35	2.31	2.32	2.32	-0.85%	1,384,642
Aug 17, 2026	2.34	2.35	2.32	2.34	2.34	-	843,837
Aug 16, 2026	2.41	2.41	2.33	2.34	2.34	-0.43%	1,764,764
Aug 13, 2026	2.37	2.41	2.35	2.35	2.35	-0.84%	1,530,346
Aug 12, 2026	2.35	2.40	2.34	2.37	2.37	0.85%	1,692,401
Aug 11, 2026	2.35	2.38	2.33	2.35	2.35	-	1,289,834
Aug 10, 2026	2.42	2.42	2.34	2.35	2.35	-2.89%	2,432,475