TADAWUL:4146 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	15.18	15.39	14.81	15.23	15.23	0.73%	133,892
Nov 11, 2025	14.73	15.39	14.73	15.12	15.12	2.79%	192,492
Nov 10, 2025	14.70	14.82	14.52	14.71	14.71	0.55%	652,943
Nov 9, 2025	15.02	15.02	14.50	14.63	14.63	-2.60%	151,440
Nov 6, 2025	15.40	15.40	14.90	15.02	15.02	-1.18%	395,008
Nov 5, 2025	15.96	15.98	15.19	15.20	15.20	-5.00%	198,212
Nov 4, 2025	16.08	16.08	15.93	16.00	16.00	0.50%	54,199
Nov 3, 2025	16.18	16.18	15.89	15.92	15.92	-0.81%	116,440
Nov 2, 2025	15.97	16.24	15.97	16.05	16.05	0.31%	228,028
Oct 30, 2025	16.05	16.12	15.98	16.00	16.00	-0.31%	244,065
Oct 29, 2025	16.14	16.14	15.96	16.05	16.05	0.19%	213,187
Oct 28, 2025	16.17	16.17	15.95	16.02	16.02	0.06%	337,668
Oct 27, 2025	16.20	16.21	16.00	16.01	16.01	-0.56%	423,436
Oct 26, 2025	15.98	16.20	15.98	16.10	16.10	0.88%	213,573
Oct 23, 2025	16.03	16.43	15.96	15.96	15.96	-0.44%	321,865
Oct 22, 2025	15.76	16.40	15.70	16.03	16.03	1.14%	609,887