TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.70	42.70	42.14	42.16	42.16	-1.45%	102,259
Oct 7, 2025	42.72	43.16	42.62	42.78	42.78	-0.14%	187,710
Oct 6, 2025	42.70	43.20	42.48	42.84	42.84	0.33%	130,918
Oct 5, 2025	42.80	43.30	42.54	42.70	42.70	0.09%	214,507
Oct 2, 2025	42.66	42.90	42.50	42.66	42.66	0.38%	117,845
Oct 1, 2025	42.56	42.78	42.46	42.50	42.50	-0.05%	78,431
Sep 30, 2025	42.54	42.98	42.50	42.52	42.52	0.09%	145,928
Sep 29, 2025	42.26	42.90	41.88	42.48	42.48	0.47%	188,448
Sep 28, 2025	42.20	43.18	42.08	42.28	42.28	0.19%	291,948
Sep 25, 2025	41.60	42.24	41.00	42.20	42.20	1.59%	184,430
Sep 24, 2025	40.40	41.56	40.40	41.54	41.54	2.82%	150,054
Sep 22, 2025	40.72	40.80	40.36	40.40	40.40	-1.22%	72,139
Sep 21, 2025	40.68	41.06	40.62	40.90	40.90	0.54%	64,826
Sep 18, 2025	40.50	40.72	40.10	40.68	40.68	0.54%	92,685
Sep 17, 2025	40.02	40.46	40.02	40.46	40.46	1.10%	41,288
Sep 16, 2025	39.40	40.20	39.40	40.02	40.02	1.32%	56,194
Sep 15, 2025	39.30	39.72	39.30	39.50	39.50	0.20%	28,173
Sep 14, 2025	39.76	39.98	39.24	39.42	39.42	-0.81%	36,379
Sep 11, 2025	39.48	40.46	39.48	39.74	39.74	0.86%	69,922
Sep 10, 2025	40.14	40.14	39.40	39.40	39.40	-2.23%	41,462
Sep 9, 2025	39.60	40.56	39.00	40.30	40.30	1.77%	61,537
Sep 8, 2025	40.18	40.40	39.38	39.60	39.60	-1.20%	44,255
Sep 7, 2025	40.56	40.68	40.00	40.08	40.08	-1.18%	39,678
Sep 4, 2025	41.16	41.24	40.52	40.56	40.56	0.10%	64,953
Sep 3, 2025	40.24	40.96	40.16	40.52	40.52	0.70%	42,526
Sep 2, 2025	41.04	41.16	40.14	40.24	40.24	-1.95%	69,289
Sep 1, 2025	41.88	42.00	40.98	41.04	41.04	-2.24%	40,295
Aug 31, 2025	42.32	42.36	41.50	41.98	41.98	-0.85%	88,592
Aug 28, 2025	41.40	42.84	41.40	42.34	42.34	2.02%	354,876
Aug 27, 2025	41.92	42.10	41.48	41.50	41.50	-1.00%	31,345
Aug 26, 2025	42.04	42.14	41.76	41.92	41.92	-0.47%	33,990
Aug 25, 2025	41.72	42.38	41.52	42.12	42.12	0.91%	135,650
Aug 24, 2025	41.22	42.12	41.22	41.74	41.74	1.26%	97,051
Aug 21, 2025	41.02	41.26	40.72	41.22	41.22	0.39%	41,078
Aug 20, 2025	41.22	41.24	40.94	41.06	41.06	-0.58%	31,696
Aug 19, 2025	41.50	41.52	41.06	41.30	41.30	-0.43%	33,406
Aug 18, 2025	41.64	41.72	41.38	41.48	41.48	-0.38%	39,825
Aug 17, 2025	41.40	41.98	41.40	41.64	41.64	0.58%	74,149
Aug 14, 2025	41.40	41.70	41.22	41.40	41.40	0.19%	28,837
Aug 13, 2025	41.00	41.90	41.00	41.32	41.32	0.83%	93,875
Aug 12, 2025	41.68	41.68	40.78	40.98	40.98	-1.44%	100,570
Aug 11, 2025	42.40	42.40	41.40	41.58	41.58	-1.93%	88,722
Aug 10, 2025	40.76	43.40	40.76	42.40	42.40	4.02%	236,040
Aug 7, 2025	40.32	41.12	40.22	40.76	40.76	1.09%	123,821
Aug 6, 2025	40.18	40.48	40.18	40.32	40.32	0.35%	64,314
Aug 5, 2025	40.28	40.50	40.08	40.18	40.18	0.05%	107,085
Aug 4, 2025	39.50	40.58	38.64	40.16	40.16	0.90%	163,719
Aug 3, 2025	40.44	41.56	39.80	39.80	39.80	-0.50%	244,220
Jul 31, 2025	40.48	40.60	39.82	40.00	40.00	-0.65%	81,621
Jul 30, 2025	40.50	40.54	40.00	40.26	40.26	-0.35%	46,758