TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	41.18	41.44	40.62	40.66	40.66	-1.31%	60,053
Oct 19, 2025	41.52	41.82	41.20	41.20	41.20	-1.10%	61,816
Oct 16, 2025	41.52	41.80	41.52	41.66	41.66	0.34%	39,731
Oct 15, 2025	41.82	41.82	41.50	41.52	41.52	-0.48%	50,279
Oct 14, 2025	42.02	42.18	41.72	41.72	41.72	-0.67%	65,395
Oct 13, 2025	42.00	42.28	41.88	42.00	42.00	0.48%	82,614
Oct 12, 2025	41.92	41.92	41.22	41.80	41.80	-0.52%	70,711
Oct 9, 2025	42.02	42.40	42.00	42.02	42.02	-0.33%	71,452
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