TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	122,255
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
Jul 16, 2026	20.78	21.00	20.65	20.71	20.71	-0.34%	28,956
Jul 15, 2026	21.10	21.29	20.65	20.78	20.78	-1.89%	46,715
Jul 14, 2026	21.49	21.49	21.18	21.18	21.18	-1.44%	23,868
Jul 13, 2026	21.14	21.62	21.14	21.49	21.49	-0.09%	42,196
Jul 12, 2026	21.40	21.65	21.37	21.51	21.51	0.80%	16,321
Jul 9, 2026	21.40	21.78	21.34	21.34	21.34	0.19%	41,056
Jul 8, 2026	21.80	22.20	21.30	21.30	21.30	-3.05%	45,189
Jul 7, 2026	22.00	22.20	21.85	21.97	21.97	-0.77%	48,118
Jul 6, 2026	22.49	22.49	22.00	22.14	22.14	-1.56%	66,842
Jul 5, 2026	22.70	23.00	22.45	22.49	22.49	-0.71%	131,132
Jul 2, 2026	22.20	22.70	22.19	22.65	22.65	1.75%	168,755
Jul 1, 2026	22.18	22.50	21.86	22.26	22.26	0.68%	128,323
Jun 30, 2026	21.92	22.65	21.68	22.11	22.11	0.87%	281,315
Jun 29, 2026	21.70	21.92	21.35	21.92	21.92	1.95%	85,685
Jun 28, 2026	21.68	22.00	21.45	21.50	21.50	0.23%	125,929
Jun 25, 2026	21.66	22.30	21.20	21.45	21.45	0.19%	194,252