TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 9, 2026	2.46	2.50	2.41	2.42	2.42	-2.42%	1,657,419
Aug 6, 2026	2.43	2.52	2.42	2.48	2.48	2.06%	4,052,063
Aug 5, 2026	2.50	2.57	2.41	2.43	2.43	-2.41%	8,283,908
Aug 4, 2026	2.51	2.60	2.46	2.49	2.49	-1.19%	11,156,490
Aug 3, 2026	2.32	2.55	2.32	2.52	2.52	8.62%	16,880,124
Aug 2, 2026	2.31	2.34	2.30	2.32	2.32	0.43%	1,851,784
Jul 30, 2026	2.30	2.33	2.30	2.31	2.31	0.43%	1,255,294
Jul 29, 2026	2.30	2.33	2.27	2.30	2.30	-	2,984,815
Jul 28, 2026	2.32	2.33	2.28	2.30	2.30	-0.86%	1,444,582
Jul 27, 2026	2.31	2.34	2.31	2.32	2.32	0.87%	1,032,169
Jul 26, 2026	2.34	2.35	2.30	2.30	2.30	-1.29%	1,526,785
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