TADAWUL:4146 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.45	13.00	12.33	12.69	-	2.26%	738,534
Jan 20, 2026	12.53	12.70	12.37	12.41	12.41	-0.48%	863,329
Jan 19, 2026	12.05	12.50	12.02	12.47	12.47	3.40%	1,032,465
Jan 18, 2026	12.06	12.33	12.03	12.06	12.06	0.25%	147,490
Jan 15, 2026	12.54	12.56	12.02	12.03	12.03	-3.61%	380,823
Jan 14, 2026	12.67	12.67	12.36	12.48	12.48	-1.65%	3,072,593
Jan 13, 2026	12.95	13.00	12.68	12.69	12.69	-1.86%	300,081
Jan 12, 2026	12.84	12.95	12.62	12.93	12.93	1.33%	574,053
Jan 11, 2026	13.19	13.20	12.72	12.76	12.76	-1.47%	571,128
Jan 8, 2026	13.08	13.38	12.95	12.95	12.95	-3.21%	272,249
Jan 7, 2026	12.88	13.50	12.88	13.38	13.38	3.64%	548,252
Jan 6, 2026	12.93	12.93	12.81	12.91	12.91	0.16%	67,675
Jan 5, 2026	12.89	12.95	12.75	12.89	12.89	-	60,852
Jan 4, 2026	13.03	13.03	12.59	12.89	12.89	-0.39%	119,725
Jan 1, 2026	13.02	13.12	12.94	12.94	12.94	-1.07%	118,160
Dec 31, 2025	12.94	13.19	12.94	13.08	13.08	1.08%	218,784
Dec 30, 2025	13.11	13.17	12.94	12.94	12.94	-1.75%	317,800
Dec 29, 2025	13.00	13.19	13.00	13.17	13.17	1.15%	134,305
Dec 28, 2025	13.50	13.50	13.00	13.02	13.02	-2.84%	293,232
Dec 25, 2025	13.76	14.14	13.27	13.40	13.40	1.90%	651,244
Dec 24, 2025	13.41	13.43	13.14	13.15	13.15	-1.94%	402,835
Dec 23, 2025	13.50	13.55	13.34	13.41	13.41	-0.67%	48,766
Dec 22, 2025	13.47	13.95	13.40	13.50	13.50	1.05%	99,955
Dec 21, 2025	13.82	13.84	13.32	13.36	13.36	-0.89%	38,347
Dec 18, 2025	13.82	13.82	13.14	13.48	13.48	0.07%	136,586
Dec 17, 2025	13.82	13.82	13.47	13.47	13.47	-0.96%	56,733
Dec 16, 2025	13.81	13.88	13.33	13.60	13.60	-2.02%	54,794
Dec 15, 2025	13.89	14.10	13.74	13.88	13.88	-1.00%	61,658
Dec 14, 2025	13.80	14.25	13.78	14.02	14.02	1.01%	169,296
Dec 11, 2025	13.86	13.94	13.75	13.88	13.88	-0.14%	37,798
Dec 10, 2025	13.92	13.97	13.79	13.90	13.90	0.14%	53,984
Dec 9, 2025	13.53	13.97	13.49	13.88	13.88	2.28%	119,370
Dec 8, 2025	13.80	13.80	13.40	13.57	13.57	-2.16%	65,821
Dec 7, 2025	13.92	13.92	13.66	13.87	13.87	0.07%	56,715
Dec 4, 2025	13.88	14.06	13.86	13.86	13.86	-	37,644
Dec 3, 2025	13.83	13.95	13.75	13.86	13.86	0.51%	46,037
Dec 2, 2025	13.75	13.99	13.66	13.79	13.79	-0.29%	141,331
Dec 1, 2025	13.80	13.88	13.70	13.83	13.83	-0.50%	78,040
Nov 30, 2025	13.90	14.14	13.75	13.90	13.90	-0.71%	43,476
Nov 27, 2025	14.03	14.03	13.88	14.00	14.00	0.14%	21,743
Nov 26, 2025	13.70	14.00	13.69	13.98	13.98	1.60%	251,112
Nov 25, 2025	14.05	14.11	13.70	13.76	13.76	-1.92%	69,208
Nov 24, 2025	14.06	14.35	13.90	14.03	14.03	-0.21%	15,409
Nov 23, 2025	14.20	14.33	13.94	14.06	14.06	-0.99%	24,131
Nov 20, 2025	14.12	14.52	14.12	14.20	14.20	1.36%	167,890
Nov 19, 2025	13.72	14.50	13.70	14.01	14.01	1.37%	180,593
Nov 18, 2025	13.80	13.99	13.52	13.82	13.82	-1.00%	443,180
Nov 17, 2025	14.27	14.28	13.85	13.96	13.96	-1.27%	89,633
Nov 16, 2025	14.69	14.86	14.00	14.14	14.14	-3.74%	185,267
Nov 13, 2025	15.08	15.18	14.64	14.69	14.69	-3.55%	160,735