TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	20.80	21.09	20.71	21.08	21.08	1.69%	38,984
Mar 4, 2026	20.50	20.98	20.37	20.73	20.73	1.12%	36,719
Mar 3, 2026	20.98	20.98	19.35	20.50	20.50	-0.39%	11,532
Mar 2, 2026	20.22	21.40	20.22	20.58	20.58	0.39%	22,194
Mar 1, 2026	19.34	21.00	19.34	20.50	20.50	-3.67%	31,213
Feb 26, 2026	21.40	21.57	21.22	21.28	21.28	-1.02%	16,865
Feb 25, 2026	21.35	21.72	21.21	21.50	21.50	-	95,056
Feb 24, 2026	21.70	22.47	21.38	21.50	21.50	-3.15%	47,095
Feb 23, 2026	22.30	22.66	21.61	22.20	22.20	-2.97%	78,796
Feb 19, 2026	23.30	23.30	22.30	22.88	22.88	-2.14%	48,725
Feb 18, 2026	23.22	23.60	23.20	23.38	23.38	0.56%	24,103
Feb 17, 2026	23.80	23.86	23.23	23.25	23.25	-2.11%	45,566
Feb 16, 2026	23.89	23.89	23.35	23.75	23.75	-0.59%	59,718
Feb 15, 2026	24.00	24.20	23.81	23.89	23.89	-0.46%	100,530
Feb 12, 2026	24.10	24.42	23.73	24.00	24.00	-0.79%	111,433