TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	33.98	34.00	33.52	33.62	33.62	-1.06%	95,149
Jun 10, 2026	35.24	35.24	33.86	33.98	33.98	-3.36%	203,080
Jun 9, 2026	35.10	35.96	34.80	35.16	35.16	-0.47%	264,973
Jun 8, 2026	37.96	37.96	36.50	37.12	35.32	-0.85%	312,306
Jun 7, 2026	36.78	38.08	36.78	37.44	35.63	2.18%	378,974
Jun 4, 2026	36.40	37.04	36.26	36.64	34.87	0.71%	78,966
Jun 3, 2026	36.70	36.80	36.26	36.38	34.62	-0.93%	99,707
Jun 2, 2026	36.36	36.74	36.26	36.72	34.94	0.77%	75,650
Jun 1, 2026	36.44	36.64	36.30	36.44	34.68	0.05%	27,561
May 31, 2026	36.10	36.90	36.10	36.42	34.66	1.22%	58,699
May 21, 2026	35.58	36.14	35.32	35.98	34.24	1.64%	94,064
May 20, 2026	35.02	35.90	34.94	35.40	33.69	1.14%	96,759
May 19, 2026	34.64	35.18	34.64	35.00	33.31	0.81%	41,974
May 18, 2026	35.10	35.26	34.66	34.72	33.04	-1.20%	46,420
May 17, 2026	35.30	35.46	35.06	35.14	33.44	-0.45%	31,042
May 14, 2026	35.80	35.80	35.20	35.30	33.59	-1.51%	52,573
May 13, 2026	35.86	35.96	35.56	35.84	34.11	-0.11%	31,405
May 12, 2026	35.82	36.16	35.60	35.88	34.14	0.06%	53,324
May 11, 2026	36.00	36.20	35.60	35.86	34.13	-0.39%	67,935
May 10, 2026	35.98	36.98	35.86	36.00	34.26	0.11%	106,891
May 7, 2026	35.54	36.06	35.28	35.96	34.22	1.30%	80,130
May 6, 2026	35.32	35.90	35.32	35.50	33.78	0.17%	37,961
May 5, 2026	35.82	35.96	35.14	35.44	33.73	-1.06%	60,856
May 4, 2026	35.84	36.50	35.74	35.82	34.09	-	143,639
May 3, 2026	35.16	36.10	35.16	35.82	34.09	1.99%	240,417
Apr 30, 2026	35.28	35.36	34.86	35.12	33.42	0.63%	147,659
Apr 29, 2026	34.50	35.00	34.42	34.90	33.21	1.45%	48,914
Apr 28, 2026	34.30	34.68	34.30	34.40	32.74	0.53%	36,917
Apr 27, 2026	33.94	34.50	33.94	34.22	32.57	0.59%	16,444
Apr 26, 2026	34.20	34.34	33.84	34.02	32.37	-0.41%	28,362
Apr 23, 2026	34.38	34.48	34.00	34.16	32.51	-1.04%	47,307
Apr 22, 2026	34.82	34.82	34.42	34.52	32.85	-0.29%	18,013
Apr 21, 2026	34.82	34.82	34.50	34.62	32.95	-0.23%	23,575
Apr 20, 2026	34.82	35.00	34.46	34.70	33.02	-0.80%	47,604
Apr 19, 2026	35.18	35.26	34.70	34.98	33.29	-0.51%	54,366
Apr 16, 2026	35.00	35.26	34.88	35.16	33.46	1.03%	64,476
Apr 15, 2026	34.54	34.96	34.50	34.80	33.12	0.75%	46,639
Apr 14, 2026	34.04	34.58	34.04	34.54	32.87	1.59%	38,542
Apr 13, 2026	34.02	34.60	34.00	34.00	32.36	-0.53%	54,227
Apr 12, 2026	34.44	34.64	34.12	34.18	32.53	-0.81%	29,274
Apr 9, 2026	35.10	35.12	34.30	34.46	32.79	-1.88%	60,012
Apr 8, 2026	35.00	35.48	34.12	35.12	33.42	4.09%	140,104
Apr 7, 2026	34.50	34.60	33.60	33.74	32.11	-2.99%	78,324
Apr 6, 2026	34.90	34.96	34.46	34.78	33.10	-0.51%	59,593
Apr 5, 2026	34.40	35.44	34.40	34.96	33.27	1.86%	151,353
Apr 2, 2026	34.26	34.62	34.02	34.32	32.66	0.18%	96,789
Apr 1, 2026	34.14	35.10	34.08	34.26	32.60	0.76%	164,084
Mar 31, 2026	33.30	34.50	33.08	34.00	32.36	2.91%	205,959
Mar 30, 2026	32.62	33.18	32.56	33.04	31.44	1.29%	61,754
Mar 29, 2026	33.38	33.38	32.62	32.62	31.04	-1.15%	49,708