TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	29.02	29.84	28.90	29.52	29.52	1.79%	52,175
Mar 1, 2026	28.00	30.00	28.00	29.00	29.00	-4.79%	44,436
Feb 26, 2026	30.50	30.98	30.30	30.46	30.46	-0.46%	22,332
Feb 25, 2026	30.96	31.38	30.50	30.60	30.60	-1.29%	26,929
Feb 24, 2026	31.04	31.76	30.52	31.00	31.00	-0.13%	39,379
Feb 23, 2026	31.20	31.56	30.62	31.04	31.04	-0.51%	46,608
Feb 19, 2026	32.52	32.54	31.20	31.20	31.20	-4.06%	52,895
Feb 18, 2026	32.40	32.54	32.02	32.52	32.52	0.56%	29,345
Feb 17, 2026	33.36	33.38	32.30	32.34	32.34	-3.06%	38,695
Feb 16, 2026	33.32	33.60	33.00	33.36	33.36	-0.06%	47,993
Feb 15, 2026	33.36	33.62	33.32	33.38	33.38	0.30%	29,793
Feb 12, 2026	32.32	33.80	32.20	33.28	33.28	2.97%	143,267
Feb 11, 2026	32.76	32.76	32.22	32.32	32.32	-1.28%	78,417
Feb 10, 2026	32.66	33.00	32.66	32.74	32.74	-0.30%	57,409
Feb 9, 2026	33.38	33.38	32.66	32.84	32.84	-0.85%	71,137
Feb 8, 2026	33.22	33.82	33.02	33.12	33.12	0.42%	41,188
Feb 5, 2026	34.26	34.26	32.96	32.98	32.98	-3.74%	122,521
Feb 4, 2026	34.50	34.92	34.16	34.26	34.26	-1.21%	84,432
Feb 3, 2026	35.20	35.38	34.50	34.68	34.68	-0.91%	29,837
Feb 2, 2026	34.10	35.00	33.70	35.00	35.00	2.76%	38,477
Feb 1, 2026	35.10	35.36	34.02	34.06	34.06	-2.91%	63,660
Jan 29, 2026	35.38	35.70	34.94	35.08	35.08	-0.96%	62,285
Jan 28, 2026	35.90	36.30	35.12	35.42	35.42	0.11%	139,191
Jan 27, 2026	34.98	35.72	34.98	35.38	35.38	1.20%	51,372
Jan 26, 2026	34.94	35.18	34.80	34.96	34.96	0.11%	50,545
Jan 25, 2026	34.82	35.38	34.62	34.92	34.92	0.58%	71,733
Jan 22, 2026	34.20	34.82	34.20	34.72	34.72	2.06%	57,024
Jan 21, 2026	33.68	34.16	33.68	34.02	34.02	-	51,426
Jan 20, 2026	34.84	34.84	34.00	34.02	34.02	-1.28%	50,399
Jan 19, 2026	34.76	35.00	34.40	34.46	34.46	-0.86%	24,943
Jan 18, 2026	34.24	35.00	34.24	34.76	34.76	1.52%	24,638
Jan 15, 2026	34.80	34.84	34.14	34.24	34.24	-1.67%	32,248
Jan 14, 2026	35.68	35.84	34.82	34.82	34.82	-2.41%	43,053
Jan 13, 2026	35.68	35.94	35.46	35.68	35.68	0.11%	28,378
Jan 12, 2026	34.80	35.80	34.80	35.64	35.64	1.54%	39,177
Jan 11, 2026	34.10	35.28	34.10	35.10	35.10	1.86%	21,808
Jan 8, 2026	34.48	34.72	34.30	34.46	34.46	-0.81%	25,682
Jan 7, 2026	34.76	35.26	34.00	34.74	34.74	3.64%	55,803
Jan 6, 2026	34.10	34.56	33.50	33.52	33.52	-1.70%	57,036
Jan 5, 2026	34.54	35.00	34.10	34.10	34.10	-1.84%	28,089
Jan 4, 2026	35.24	35.26	34.50	34.74	34.74	-0.97%	16,014
Jan 1, 2026	34.50	35.30	34.50	35.08	35.08	1.68%	17,755
Dec 31, 2025	34.00	34.66	33.80	34.50	34.50	2.68%	24,322
Dec 30, 2025	34.70	34.70	33.42	33.60	33.60	-2.33%	26,646
Dec 29, 2025	33.98	34.48	33.68	34.40	34.40	1.36%	33,876
Dec 28, 2025	34.90	35.12	33.00	33.94	33.94	-3.52%	61,459
Dec 25, 2025	35.16	35.28	35.10	35.18	35.18	0.11%	10,218
Dec 24, 2025	35.72	35.98	35.00	35.14	35.14	-1.84%	15,432
Dec 23, 2025	35.50	36.10	35.50	35.80	35.80	0.17%	18,552
Dec 22, 2025	35.92	36.50	35.74	35.74	35.74	-0.50%	25,378