TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.00	20.25	19.96	20.22	20.22	0.85%	24,480
May 20, 2026	20.26	20.26	19.82	20.05	20.05	-0.99%	66,742
May 19, 2026	20.37	20.57	20.11	20.25	20.25	-0.59%	30,775
May 18, 2026	20.67	20.67	20.18	20.37	20.37	-0.44%	35,667
May 17, 2026	20.74	20.74	20.35	20.46	20.46	-1.35%	34,269
May 14, 2026	20.73	21.00	20.71	20.74	20.74	0.05%	27,225
May 13, 2026	21.05	21.05	20.72	20.73	20.73	-1.52%	39,849
May 12, 2026	21.44	21.49	20.50	21.05	21.05	-1.82%	102,429
May 11, 2026	21.28	21.76	21.28	21.44	21.44	-0.69%	26,206
May 10, 2026	21.46	21.93	21.40	21.59	21.59	-0.05%	29,168
May 7, 2026	21.74	21.99	21.49	21.60	21.60	-0.46%	44,389
May 6, 2026	21.95	22.10	21.65	21.70	21.70	-1.05%	43,558
May 5, 2026	22.11	22.14	21.71	21.93	21.93	-1.39%	86,122
May 4, 2026	22.01	22.53	21.79	22.24	22.24	1.09%	140,867
May 3, 2026	21.69	22.15	21.69	22.00	22.00	1.43%	40,027
Apr 30, 2026	21.64	21.90	21.53	21.69	21.69	0.23%	26,087
Apr 29, 2026	21.60	21.92	21.60	21.64	21.64	-0.73%	24,128
Apr 28, 2026	22.15	22.15	21.62	21.80	21.80	-1.36%	54,070
Apr 27, 2026	21.78	22.15	21.69	22.10	22.10	1.47%	32,849
Apr 26, 2026	21.76	21.95	21.60	21.78	21.78	0.32%	14,012
Apr 23, 2026	21.72	22.20	21.62	21.71	21.71	-1.72%	24,719
Apr 22, 2026	22.19	22.46	21.92	22.09	22.09	-0.45%	45,391
Apr 21, 2026	22.16	22.39	22.05	22.19	22.19	0.14%	39,119
Apr 20, 2026	22.73	22.73	22.15	22.16	22.16	-2.59%	62,250
Apr 19, 2026	22.94	22.94	22.50	22.75	22.75	0.18%	82,496
Apr 16, 2026	22.80	22.95	22.52	22.71	22.71	-0.48%	72,413
Apr 15, 2026	22.67	22.88	22.61	22.82	22.82	0.97%	73,912
Apr 14, 2026	22.49	23.17	22.25	22.60	22.60	1.80%	303,128
Apr 13, 2026	21.80	22.31	21.40	22.20	22.20	1.37%	169,379
Apr 12, 2026	21.40	22.50	21.12	21.90	21.90	2.34%	231,217
Apr 9, 2026	21.81	21.83	21.15	21.40	21.40	-1.65%	56,434
Apr 8, 2026	21.19	21.97	21.17	21.76	21.76	5.12%	110,548
Apr 7, 2026	21.50	21.58	20.61	20.70	20.70	-4.08%	43,547
Apr 6, 2026	21.76	21.76	21.30	21.58	21.58	0.47%	36,682
Apr 5, 2026	21.04	21.92	20.85	21.48	21.48	3.02%	89,760
Apr 2, 2026	21.29	21.29	20.85	20.85	20.85	-1.23%	36,806
Apr 1, 2026	20.70	21.37	20.70	21.11	21.11	0.57%	44,932
Mar 31, 2026	21.10	21.40	20.70	20.99	20.99	-3.05%	91,470
Mar 30, 2026	21.29	21.92	21.00	21.65	21.65	1.69%	65,739
Mar 29, 2026	21.70	21.70	21.21	21.29	21.29	-1.44%	33,695
Mar 26, 2026	21.28	21.60	21.25	21.60	21.60	1.31%	20,290
Mar 25, 2026	21.00	21.38	20.98	21.32	21.32	1.52%	48,980
Mar 24, 2026	21.00	21.29	20.04	21.00	21.00	0.14%	59,584
Mar 16, 2026	20.13	20.97	20.12	20.97	20.97	2.14%	15,875
Mar 15, 2026	20.80	20.80	20.22	20.53	20.53	0.15%	11,737
Mar 12, 2026	20.50	20.50	20.03	20.50	20.50	-0.82%	28,810
Mar 11, 2026	21.57	21.58	20.60	20.67	20.67	-4.17%	30,211
Mar 10, 2026	21.02	22.00	21.02	21.57	21.57	0.05%	23,707
Mar 9, 2026	22.00	22.00	21.30	21.56	21.56	-2.00%	16,411
Mar 8, 2026	21.16	22.47	21.08	22.00	22.00	4.36%	36,149