TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.54	18.85	18.54	18.70	18.70	-0.58%	8,700
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
Aug 26, 2026	20.21	20.42	20.15	20.41	20.41	0.89%	38,804
Aug 25, 2026	19.88	20.40	19.76	20.23	20.23	1.76%	100,694
Aug 24, 2026	19.95	20.39	19.70	19.88	19.88	1.02%	124,005
Aug 23, 2026	19.35	19.75	19.35	19.68	19.68	1.71%	43,648
Aug 20, 2026	19.00	19.50	19.00	19.35	19.35	1.52%	33,558
Aug 19, 2026	19.10	19.39	18.91	19.06	19.06	-0.10%	19,549
Aug 18, 2026	19.50	19.54	18.91	19.08	19.08	-2.15%	71,136
Aug 17, 2026	19.74	20.13	19.31	19.50	19.50	-3.18%	114,943
Aug 16, 2026	20.00	20.50	20.00	20.14	20.14	0.50%	28,157
Aug 13, 2026	20.30	20.69	20.04	20.04	20.04	-3.38%	27,494
Aug 11, 2026	20.76	20.95	20.45	20.74	20.74	0.73%	30,180
Aug 10, 2026	20.27	20.88	20.16	20.59	20.59	1.48%	25,233
Aug 9, 2026	20.50	20.58	20.00	20.29	20.29	-0.54%	41,550
Aug 6, 2026	20.87	20.87	20.36	20.40	20.40	-1.07%	23,664
Aug 5, 2026	20.53	20.74	20.53	20.62	20.62	0.44%	19,595
Aug 4, 2026	20.14	20.68	20.14	20.53	20.53	1.94%	44,173
Aug 3, 2026	19.96	20.22	19.85	20.14	20.14	1.05%	46,310
Aug 2, 2026	19.99	20.20	19.82	19.93	19.93	0.30%	34,963
Jul 30, 2026	19.96	20.40	19.81	19.87	19.87	-0.45%	32,503
Jul 29, 2026	20.39	20.39	19.80	19.96	19.96	-2.16%	14,834
Jul 28, 2026	20.40	20.47	20.09	20.40	20.40	-0.29%	24,345
Jul 27, 2026	20.38	20.54	20.32	20.46	20.46	0.39%	21,061
Jul 26, 2026	20.48	20.59	20.34	20.38	20.38	-0.49%	16,533
Jul 23, 2026	20.30	20.52	20.27	20.48	20.48	0.89%	18,843
Jul 22, 2026	20.15	20.48	20.15	20.30	20.30	-	33,695
Jul 21, 2026	20.50	20.72	20.30	20.30	20.30	-1.31%	19,934
Jul 20, 2026	20.81	20.89	20.53	20.57	20.57	-1.11%	31,933
Jul 19, 2026	20.97	21.22	20.70	20.80	20.80	0.43%	43,549