TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.10	17.40	17.02	17.18	17.18	0.29%	25,292
Nov 4, 2026	17.88	17.88	17.10	17.13	17.13	-0.41%	33,849
Nov 3, 2026	16.20	17.67	16.15	17.20	17.20	6.30%	136,534
Nov 2, 2026	16.40	16.45	16.11	16.18	16.18	-1.34%	12,366
Nov 1, 2026	16.40	16.47	16.01	16.40	16.40	-0.79%	18,548
Oct 29, 2026	16.46	16.75	16.18	16.53	16.53	-0.06%	17,117
Oct 28, 2026	16.60	16.65	15.92	16.54	16.54	0.85%	42,978
Oct 27, 2026	15.59	16.76	15.41	16.40	16.40	5.20%	66,966
Oct 26, 2026	14.78	15.86	14.75	15.59	15.59	5.41%	88,916
Oct 25, 2026	16.20	16.41	14.57	14.79	14.79	-8.59%	147,936
Oct 22, 2026	17.45	17.49	15.99	16.18	16.18	-4.15%	93,160
Oct 21, 2026	17.08	17.19	16.80	16.88	16.88	-1.17%	31,823
Oct 20, 2026	17.48	17.48	16.94	17.08	17.08	-1.50%	22,844
Oct 19, 2026	17.58	17.61	17.20	17.34	17.34	-0.86%	19,090
Oct 18, 2026	17.23	17.56	17.23	17.49	17.49	1.39%	22,019
Oct 15, 2026	17.53	17.79	17.24	17.25	17.25	-3.04%	68,877
Oct 14, 2026	18.30	18.50	17.04	17.79	17.79	-2.89%	45,909
Oct 13, 2026	18.50	18.56	18.30	18.32	18.32	-0.49%	45,928
Oct 12, 2026	18.50	18.81	18.00	18.41	18.41	-1.50%	39,060
Oct 11, 2026	18.50	19.00	18.20	18.69	18.69	1.36%	69,741
Oct 8, 2026	19.15	19.50	18.34	18.44	18.44	-3.56%	77,654
Oct 7, 2026	18.70	20.00	18.70	19.12	19.12	2.63%	349,945
Oct 6, 2026	18.91	19.17	18.50	18.63	18.63	-0.11%	49,802
Oct 5, 2026	18.33	18.71	18.20	18.65	18.65	2.42%	34,275
Oct 4, 2026	18.29	18.93	18.16	18.21	18.21	-0.44%	48,134
Oct 1, 2026	18.28	18.50	18.00	18.29	18.29	0.05%	12,225
Sep 30, 2026	18.55	18.63	18.12	18.28	18.28	-1.56%	12,769
Sep 29, 2026	18.69	18.69	18.30	18.57	18.57	-0.21%	12,830
Sep 28, 2026	18.54	18.85	18.54	18.61	18.61	-1.06%	8,977
Sep 27, 2026	18.62	18.98	18.51	18.81	18.81	0.91%	22,128
Sep 24, 2026	18.76	18.87	18.56	18.64	18.64	-0.64%	7,023
Sep 22, 2026	18.52	18.80	18.52	18.76	18.76	1.41%	20,061
Sep 21, 2026	18.47	18.63	18.47	18.50	18.50	-0.43%	8,525
Sep 20, 2026	18.90	19.00	18.39	18.58	18.58	-1.69%	19,482
Sep 17, 2026	19.00	19.14	18.66	18.90	18.90	-1.31%	31,333
Sep 16, 2026	19.10	19.49	19.07	19.15	19.15	-1.39%	28,918
Sep 15, 2026	19.50	19.77	19.00	19.42	19.42	-0.41%	34,123
Sep 14, 2026	19.06	19.80	19.06	19.50	19.50	-0.81%	13,265
Sep 13, 2026	19.95	19.95	19.00	19.66	19.66	-1.26%	36,938
Sep 10, 2026	20.19	20.19	19.91	19.91	19.91	-0.65%	30,017
Sep 9, 2026	20.20	20.37	19.98	20.04	20.04	-1.13%	32,772
Sep 8, 2026	20.40	20.40	20.16	20.27	20.27	-0.64%	31,746
Sep 7, 2026	20.31	20.70	20.18	20.40	20.40	0.59%	106,533
Sep 6, 2026	20.14	20.33	20.10	20.28	20.28	0.70%	24,486
Sep 3, 2026	20.00	20.16	20.00	20.14	20.14	0.70%	24,174
Sep 2, 2026	20.27	20.27	19.90	20.00	20.00	-0.50%	31,169
Sep 1, 2026	20.29	20.35	20.08	20.10	20.10	-0.30%	36,853
Aug 31, 2026	20.17	20.44	20.10	20.16	20.16	-0.35%	42,791
Aug 30, 2026	20.30	20.40	20.20	20.23	20.23	-0.25%	28,548
Aug 27, 2026	20.41	20.49	20.26	20.28	20.28	-0.64%	30,460