TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	40.38	40.42	39.92	40.40	40.40	-	63,426
Jul 28, 2025	41.10	41.20	40.40	40.40	40.40	-1.70%	70,889
Jul 27, 2025	41.38	41.80	41.10	41.10	41.10	-0.68%	64,308
Jul 24, 2025	41.36	41.52	41.22	41.38	41.38	0.15%	46,729
Jul 23, 2025	41.02	41.48	40.70	41.32	41.32	0.73%	92,688
Jul 22, 2025	42.02	42.22	41.02	41.02	41.02	-2.57%	57,792
Jul 21, 2025	42.08	42.46	42.00	42.10	42.10	-	47,875
Jul 20, 2025	42.70	43.08	42.00	42.10	42.10	-1.59%	59,675
Jul 17, 2025	43.10	43.36	42.32	42.78	42.78	-0.83%	70,081
Jul 16, 2025	43.32	43.84	43.10	43.14	43.14	-0.42%	47,941
Jul 15, 2025	44.22	44.42	43.32	43.32	43.32	-2.08%	93,929
Jul 14, 2025	44.64	44.98	44.22	44.24	44.24	-0.90%	110,650
Jul 13, 2025	44.70	45.26	44.52	44.64	44.64	-0.04%	188,137
Jul 10, 2025	45.22	45.46	44.52	44.66	44.66	-1.24%	146,261
Jul 9, 2025	44.02	45.62	44.00	45.22	45.22	2.77%	472,252
Jul 8, 2025	43.26	44.74	43.18	44.00	44.00	0.92%	385,929
Jul 7, 2025	43.44	43.88	43.22	43.60	43.60	0.28%	101,937
Jul 6, 2025	43.08	43.72	43.02	43.48	43.48	0.93%	86,585
Jul 3, 2025	42.96	43.18	42.90	43.08	43.08	0.33%	66,994
Jul 2, 2025	43.14	43.34	42.64	42.94	42.94	-0.46%	72,335
Jul 1, 2025	43.14	43.30	43.02	43.14	43.14	-0.09%	64,821
Jun 30, 2025	43.50	43.78	43.00	43.18	43.18	-0.69%	136,566
Jun 29, 2025	43.50	43.80	43.18	43.48	43.48	0.88%	205,327
Jun 26, 2025	42.30	43.10	42.30	43.10	43.10	-2.27%	205,945
Jun 25, 2025	43.50	44.20	43.45	44.10	42.50	1.85%	269,948
Jun 24, 2025	42.15	43.40	42.15	43.30	41.73	3.84%	153,640
Jun 23, 2025	40.65	41.85	40.65	41.70	40.19	2.58%	120,115
Jun 22, 2025	40.20	41.30	40.00	40.65	39.18	1.12%	86,002
Jun 19, 2025	39.40	40.50	39.40	40.20	38.74	0.88%	64,784
Jun 18, 2025	40.35	40.45	39.80	39.85	38.40	-2.33%	79,488
Jun 17, 2025	41.60	41.90	40.80	40.80	39.32	-1.92%	95,233
Jun 16, 2025	39.90	43.00	39.90	41.60	40.09	4.26%	135,131
Jun 15, 2025	37.00	40.35	37.00	39.90	38.45	-2.33%	188,132
Jun 12, 2025	43.60	43.60	40.85	40.85	39.37	-7.26%	185,862
Jun 11, 2025	43.50	44.45	43.50	44.05	42.45	2.09%	79,350
May 29, 2025	43.20	43.55	42.95	43.15	41.58	0.12%	67,830
May 28, 2025	42.90	43.20	42.35	43.10	41.54	1.77%	74,843
May 27, 2025	44.00	44.00	42.00	42.35	40.81	-3.53%	132,625
May 26, 2025	44.00	44.20	43.00	43.90	42.31	0.11%	83,185
May 25, 2025	44.10	44.55	43.70	43.85	42.26	-0.68%	49,185