TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	33.84	35.00	33.80	34.42	34.42	1.65%	125,667
Aug 9, 2026	33.36	33.92	33.30	33.86	33.86	0.30%	25,244
Aug 6, 2026	34.20	34.40	33.76	33.76	33.76	-0.71%	62,407
Aug 5, 2026	33.42	34.12	33.42	34.00	34.00	1.80%	79,217
Aug 4, 2026	33.30	33.66	33.30	33.40	33.40	0.30%	40,188
Aug 3, 2026	33.10	33.58	33.04	33.30	33.30	0.67%	66,402
Aug 2, 2026	33.02	33.32	32.80	33.08	33.08	1.35%	81,568
Jul 30, 2026	31.74	32.72	31.46	32.64	32.64	3.75%	136,614
Jul 29, 2026	31.08	32.28	31.02	31.46	31.46	3.28%	181,396
Jul 28, 2026	31.04	31.04	30.42	30.46	30.46	-1.93%	55,514
Jul 27, 2026	31.10	31.38	31.00	31.06	31.06	-0.13%	17,116
Jul 26, 2026	30.90	31.14	30.86	31.10	31.10	0.65%	16,814
Jul 23, 2026	30.96	31.10	30.86	30.90	30.90	-0.19%	26,346
Jul 22, 2026	30.76	31.00	30.70	30.96	30.96	0.65%	21,401
Jul 21, 2026	30.90	31.12	30.70	30.76	30.76	-0.77%	28,405
Jul 20, 2026	31.12	31.42	30.98	31.00	31.00	-1.02%	21,962
Jul 19, 2026	31.60	31.62	31.12	31.32	31.32	-0.95%	40,258
Jul 16, 2026	32.00	32.00	31.52	31.62	31.62	-0.19%	22,028
Jul 15, 2026	31.80	32.08	31.60	31.68	31.68	-0.63%	21,935
Jul 14, 2026	32.00	32.08	31.80	31.88	31.88	-0.38%	35,193
Jul 13, 2026	32.00	32.28	31.92	32.00	32.00	-	32,446
Jul 12, 2026	32.10	32.26	31.98	32.00	32.00	-0.31%	13,932
Jul 9, 2026	32.00	32.44	32.00	32.10	32.10	0.06%	20,653
Jul 8, 2026	32.46	32.46	31.96	32.08	32.08	-1.29%	28,483
Jul 7, 2026	32.86	32.86	32.44	32.50	32.50	-1.04%	54,099
Jul 6, 2026	32.92	32.96	32.76	32.84	32.84	-0.18%	17,734
Jul 5, 2026	33.20	33.34	32.86	32.90	32.90	-0.90%	17,458
Jul 2, 2026	33.46	33.46	33.12	33.20	33.20	-0.84%	27,667
Jul 1, 2026	33.30	33.48	33.12	33.48	33.48	0.97%	27,753
Jun 30, 2026	32.62	33.34	32.62	33.16	33.16	1.72%	61,860
Jun 29, 2026	33.00	33.00	32.40	32.60	32.60	-0.12%	68,115
Jun 28, 2026	32.60	33.00	32.40	32.64	32.64	-0.06%	28,810