TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.90	31.04	30.84	30.84	30.84	-1.34%	909
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
Aug 31, 2026	34.72	35.20	34.70	34.86	34.86	0.06%	43,401
Aug 30, 2026	35.54	35.82	34.82	34.84	34.84	-1.86%	72,299
Aug 27, 2026	34.84	35.54	34.82	35.50	35.50	2.07%	40,122
Aug 26, 2026	35.62	35.74	34.74	34.78	34.78	-2.41%	47,470
Aug 25, 2026	36.06	36.26	35.60	35.64	35.64	-1.16%	61,888
Aug 24, 2026	35.96	36.30	35.96	36.06	36.06	0.45%	40,412
Aug 23, 2026	35.52	36.30	35.52	35.90	35.90	1.13%	56,551
Aug 20, 2026	36.00	36.10	35.20	35.50	35.50	-1.00%	47,848
Aug 19, 2026	35.18	35.88	35.00	35.86	35.86	1.93%	78,717
Aug 18, 2026	35.30	35.56	35.00	35.18	35.18	-0.40%	47,354
Aug 17, 2026	35.04	35.58	35.00	35.32	35.32	0.51%	35,346
Aug 16, 2026	34.74	35.88	34.74	35.14	35.14	1.15%	63,200
Aug 13, 2026	34.50	34.90	34.00	34.74	34.74	0.70%	45,420
Aug 12, 2026	34.62	35.20	34.50	34.50	34.50	-0.35%	44,034
Aug 11, 2026	35.00	35.20	34.42	34.62	34.62	0.58%	52,268