TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.66	32.20	31.48	32.10	32.10	1.58%	82,262
Nov 9, 2026	31.18	31.68	30.86	31.60	31.60	1.35%	64,182
Nov 8, 2026	29.92	31.44	29.46	31.18	31.18	3.93%	76,496
Nov 5, 2026	29.72	30.38	29.56	30.00	30.00	1.35%	89,341
Nov 4, 2026	29.34	30.00	29.34	29.60	29.60	1.51%	49,747
Nov 3, 2026	28.72	29.70	28.72	29.16	29.16	0.90%	25,399
Nov 2, 2026	29.24	29.50	28.74	28.90	28.90	-1.16%	32,042
Nov 1, 2026	30.40	30.40	29.22	29.24	29.24	-3.24%	27,994
Oct 29, 2026	30.78	30.78	30.00	30.22	30.22	-0.72%	39,590
Oct 28, 2026	30.50	30.76	29.70	30.44	30.44	0.46%	34,721
Oct 27, 2026	29.40	30.48	29.36	30.30	30.30	3.34%	44,683
Oct 26, 2026	27.92	29.68	27.92	29.32	29.32	4.49%	67,173
Oct 25, 2026	29.00	29.52	27.54	28.06	28.06	-3.90%	65,029
Oct 22, 2026	30.36	30.36	29.00	29.20	29.20	-3.95%	40,748
Oct 21, 2026	30.16	30.70	30.16	30.40	30.40	-0.33%	15,340
Oct 20, 2026	30.90	31.06	30.30	30.50	30.50	-2.43%	26,479
Oct 19, 2026	31.06	31.44	30.64	31.26	31.26	0.64%	33,320
Oct 18, 2026	30.82	31.28	30.82	31.06	31.06	0.84%	8,519
Oct 15, 2026	31.50	31.50	30.72	30.80	30.80	-2.22%	29,271
Oct 14, 2026	31.90	31.90	31.30	31.50	31.50	-1.25%	16,788
Oct 13, 2026	31.90	32.24	31.90	31.90	31.90	-0.06%	5,813
Oct 12, 2026	32.68	32.68	31.90	31.92	31.92	-1.78%	42,026
Oct 11, 2026	32.16	32.88	31.80	32.50	32.50	-0.06%	38,099
Oct 8, 2026	32.90	32.98	32.50	32.52	32.52	-1.45%	20,709
Oct 7, 2026	33.22	33.40	32.92	33.00	33.00	-0.24%	16,415
Oct 6, 2026	33.28	33.48	32.88	33.08	33.08	-0.54%	12,814
Oct 5, 2026	33.30	33.42	33.12	33.26	33.26	-0.48%	20,893
Oct 4, 2026	33.30	33.60	33.22	33.42	33.42	0.66%	25,850
Oct 1, 2026	32.48	33.28	32.48	33.20	33.20	2.22%	44,009
Sep 30, 2026	32.66	32.94	32.40	32.48	32.48	-0.55%	35,857
Sep 29, 2026	32.64	33.18	32.52	32.66	32.66	-0.31%	31,910
Sep 28, 2026	33.14	33.38	32.60	32.76	32.76	-1.15%	29,770
Sep 27, 2026	32.56	33.22	32.44	33.14	33.14	1.47%	22,142
Sep 24, 2026	32.82	33.08	32.58	32.66	32.66	-0.49%	20,667
Sep 22, 2026	32.50	32.88	32.48	32.82	32.82	0.98%	20,222
Sep 21, 2026	33.00	33.18	32.16	32.50	32.50	-1.10%	31,498
Sep 20, 2026	32.74	32.92	32.42	32.86	32.86	0.80%	17,814
Sep 17, 2026	33.00	33.06	32.60	32.60	32.60	-1.51%	29,680
Sep 16, 2026	32.40	33.20	32.40	33.10	33.10	1.41%	24,235
Sep 15, 2026	33.06	33.10	32.60	32.64	32.64	-1.39%	35,194
Sep 14, 2026	33.44	33.44	33.10	33.10	33.10	-1.14%	14,970
Sep 13, 2026	31.04	34.40	31.04	33.48	33.48	-2.05%	74,252
Sep 10, 2026	33.90	34.40	33.90	34.18	34.18	0.47%	21,184
Sep 9, 2026	34.30	34.50	34.02	34.02	34.02	-1.05%	29,318
Sep 8, 2026	34.42	34.62	34.00	34.38	34.38	-0.17%	49,548
Sep 7, 2026	34.76	34.84	34.42	34.44	34.44	-0.92%	20,136
Sep 6, 2026	35.06	35.20	34.76	34.76	34.76	-0.86%	22,455
Sep 3, 2026	34.72	35.24	34.72	35.06	35.06	0.69%	39,621
Sep 2, 2026	35.10	35.10	34.82	34.82	34.82	-0.80%	28,405
Sep 1, 2026	35.02	35.36	35.00	35.10	35.10	0.69%	33,880