TADAWUL:4140 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.24	2.27	2.22	2.26	2.26	0.44%	731,683
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
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