TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 21, 2025	36.40	36.40	35.82	35.92	35.92	0.62%	37,588
Dec 18, 2025	36.00	36.56	35.00	35.70	35.70	0.22%	40,281
Dec 17, 2025	35.60	36.20	35.50	35.62	35.62	-0.06%	33,861
Dec 16, 2025	36.20	36.44	35.56	35.64	35.64	-1.60%	38,047
Dec 15, 2025	36.18	36.70	35.78	36.22	36.22	0.06%	28,471
Dec 14, 2025	36.70	36.72	36.20	36.20	36.20	-2.58%	22,975
Dec 11, 2025	37.60	37.70	37.06	37.16	37.16	-1.06%	11,165
Dec 10, 2025	37.30	37.70	37.16	37.56	37.56	1.24%	29,158
Dec 9, 2025	37.10	37.36	36.86	37.10	37.10	0.27%	20,834
Dec 8, 2025	36.44	37.12	36.44	37.00	37.00	0.38%	33,706
Dec 7, 2025	37.20	37.40	36.82	36.86	36.86	-0.75%	19,316
Dec 4, 2025	37.00	37.48	36.92	37.14	37.14	0.92%	37,343
Dec 3, 2025	36.00	37.38	35.90	36.80	36.80	2.51%	67,528
Dec 2, 2025	35.98	36.28	35.60	35.90	35.90	-0.22%	46,154
Dec 1, 2025	36.40	36.94	32.88	35.98	35.98	-1.48%	90,899
Nov 30, 2025	38.04	38.08	36.50	36.52	36.52	-3.44%	49,417
Nov 27, 2025	37.74	38.04	37.46	37.82	37.82	0.69%	29,152
Nov 26, 2025	37.02	37.98	37.02	37.56	37.56	-0.74%	46,298
Nov 25, 2025	38.50	38.66	37.84	37.84	37.84	-1.61%	56,013
Nov 24, 2025	39.16	39.16	38.00	38.46	38.46	-0.36%	91,166
Nov 23, 2025	38.94	39.24	38.48	38.60	38.60	-0.82%	27,813
Nov 20, 2025	38.62	39.16	38.62	38.92	38.92	0.83%	40,979
Nov 19, 2025	39.26	39.40	38.60	38.60	38.60	-1.13%	38,001
Nov 18, 2025	38.50	39.26	38.06	39.04	39.04	1.67%	58,621
Nov 17, 2025	38.40	38.88	38.06	38.40	38.40	-0.26%	92,733
Nov 16, 2025	39.74	39.76	38.50	38.50	38.50	-3.17%	89,158
Nov 13, 2025	39.84	40.22	39.70	39.76	39.76	-0.15%	68,305
Nov 12, 2025	39.86	40.18	39.82	39.82	39.82	-	49,810
Nov 11, 2025	40.04	40.18	39.80	39.82	39.82	-0.90%	41,363
Nov 10, 2025	39.70	40.22	39.50	40.18	40.18	1.21%	35,901
Nov 9, 2025	39.88	40.10	39.54	39.70	39.70	-0.45%	36,259
Nov 6, 2025	39.88	40.24	39.60	39.88	39.88	-	47,498
Nov 5, 2025	40.32	40.40	39.82	39.88	39.88	-1.77%	93,833
Nov 4, 2025	40.34	41.88	40.34	40.60	40.60	1.10%	362,625
Nov 3, 2025	40.54	40.54	39.70	40.16	40.16	-0.94%	73,222
Nov 2, 2025	40.76	40.90	40.50	40.54	40.54	-0.44%	40,103
Oct 30, 2025	40.68	41.08	40.60	40.72	40.72	0.10%	99,908
Oct 29, 2025	40.60	40.80	40.56	40.68	40.68	0.25%	54,793
Oct 28, 2025	40.74	40.74	40.44	40.58	40.58	0.20%	47,175
Oct 27, 2025	40.36	41.00	40.20	40.50	40.50	0.75%	107,189
Oct 26, 2025	40.30	40.70	40.12	40.20	40.20	0.20%	89,169
Oct 23, 2025	40.08	40.40	40.00	40.12	40.12	0.10%	27,843
Oct 22, 2025	40.10	40.42	39.94	40.08	40.08	-0.30%	44,457
Oct 21, 2025	40.66	41.00	40.10	40.20	40.20	-1.13%	57,679