TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	21.05	21.80	20.91	21.41	21.41	2.44%	149,669
Jun 23, 2026	21.60	21.63	20.90	20.90	20.90	-2.79%	153,205
Jun 22, 2026	21.00	22.25	20.80	21.50	21.50	2.63%	759,489
Jun 21, 2026	20.60	21.01	20.50	20.95	20.95	1.70%	40,315
Jun 18, 2026	20.53	21.26	20.40	20.60	20.60	-0.10%	74,205
Jun 17, 2026	20.61	20.79	20.51	20.62	20.62	-0.39%	44,967
Jun 16, 2026	20.91	21.20	20.70	20.70	20.70	-0.96%	65,915
Jun 15, 2026	20.57	21.15	20.57	20.90	20.90	1.60%	182,417
Jun 14, 2026	20.50	20.70	20.48	20.57	20.57	0.78%	37,865
Jun 11, 2026	20.32	20.48	20.32	20.41	20.41	-0.20%	17,205
Jun 10, 2026	20.64	20.65	20.31	20.45	20.45	-0.49%	64,386
Jun 9, 2026	20.06	20.55	20.06	20.55	20.55	1.93%	34,945
Jun 8, 2026	20.18	20.24	19.82	20.16	20.16	-0.69%	50,736
Jun 7, 2026	20.50	20.50	20.24	20.30	20.30	-0.98%	22,015
Jun 4, 2026	20.51	20.69	20.40	20.50	20.50	-0.63%	21,080
Jun 3, 2026	20.73	20.73	20.54	20.63	20.63	-0.53%	21,914
Jun 2, 2026	20.80	20.92	20.59	20.74	20.74	-0.29%	48,673
Jun 1, 2026	20.55	20.95	20.50	20.80	20.80	1.76%	54,906
May 31, 2026	20.25	20.44	20.22	20.44	20.44	1.09%	18,843
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