TADAWUL:4146 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	15.75	16.95	15.60	16.54	16.54	5.35%	1,643,540
May 3, 2026	15.30	16.26	15.08	15.70	15.70	6.15%	2,079,968
Apr 30, 2026	13.40	14.79	13.40	14.79	14.79	9.96%	1,396,052
Apr 29, 2026	13.14	13.50	13.02	13.45	13.45	3.54%	366,563
Apr 28, 2026	13.19	13.19	12.93	12.99	12.99	-0.84%	146,678
Apr 27, 2026	13.20	13.31	13.04	13.10	13.10	-	116,806
Apr 26, 2026	13.06	13.21	13.01	13.10	13.10	0.31%	45,014
Apr 23, 2026	13.08	13.22	13.01	13.06	13.06	-0.08%	37,162
Apr 22, 2026	13.29	13.29	13.01	13.07	13.07	-0.98%	47,872
Apr 21, 2026	13.46	13.57	13.12	13.20	13.20	-1.71%	136,627
Apr 20, 2026	13.70	13.70	13.43	13.43	13.43	-1.68%	82,799
Apr 19, 2026	13.90	13.98	13.60	13.66	13.66	-1.73%	198,032
Apr 16, 2026	14.06	14.06	13.86	13.90	13.90	-0.64%	230,425
Apr 15, 2026	14.16	14.29	13.96	13.99	13.99	0.21%	453,854
Apr 14, 2026	14.04	14.06	13.86	13.96	13.96	0.07%	143,419
Apr 13, 2026	13.90	14.18	13.87	13.95	13.95	-0.14%	300,826
Apr 12, 2026	13.89	14.24	13.89	13.97	13.97	-0.85%	54,880
Apr 9, 2026	14.32	14.32	13.90	14.09	14.09	-1.19%	181,592
Apr 8, 2026	14.10	14.37	13.99	14.26	14.26	2.74%	482,941
Apr 7, 2026	14.00	14.09	13.80	13.88	13.88	-1.35%	176,859
Apr 6, 2026	14.24	14.25	13.84	14.07	14.07	-1.19%	346,067
Apr 5, 2026	14.29	14.40	14.01	14.24	14.24	-0.35%	268,647
Apr 2, 2026	14.50	14.50	14.10	14.29	14.29	-1.79%	296,843
Apr 1, 2026	14.24	14.69	14.05	14.55	14.25	3.93%	412,839
Mar 31, 2026	14.23	14.37	13.97	14.00	13.71	-1.41%	416,715
Mar 30, 2026	13.59	14.30	13.59	14.20	13.91	4.49%	838,356
Mar 29, 2026	13.69	13.70	13.43	13.59	13.31	-0.29%	174,247
Mar 26, 2026	13.43	13.75	13.37	13.63	13.35	1.49%	148,113
Mar 25, 2026	13.05	13.49	13.05	13.43	13.15	1.44%	161,714
Mar 24, 2026	13.10	13.35	13.10	13.24	12.97	1.07%	79,635
Mar 16, 2026	13.22	13.27	12.92	13.10	12.83	1.87%	101,564
Mar 15, 2026	13.17	13.32	12.86	12.86	12.60	-2.35%	218,188
Mar 12, 2026	13.20	13.54	13.12	13.17	12.90	-0.23%	260,337
Mar 11, 2026	13.09	13.24	13.09	13.20	12.93	0.76%	37,133
Mar 10, 2026	13.21	13.40	12.91	13.10	12.83	-0.76%	1,104,388
Mar 9, 2026	13.41	13.56	13.15	13.20	12.93	-1.35%	134,603
Mar 8, 2026	13.03	13.47	12.94	13.38	13.10	4.53%	360,762
Mar 5, 2026	13.54	13.54	12.79	12.80	12.54	1.99%	958,971
Mar 4, 2026	12.18	12.60	12.18	12.55	12.29	3.04%	113,845
Mar 3, 2026	12.44	12.50	12.02	12.18	11.93	-2.56%	149,412
Mar 2, 2026	12.59	12.68	12.44	12.50	12.24	-	52,467
Mar 1, 2026	12.40	12.86	12.36	12.50	12.24	-3.55%	97,991
Feb 26, 2026	13.43	13.43	12.96	12.96	12.69	-1.74%	207,421
Feb 25, 2026	13.34	13.50	13.19	13.19	12.92	-1.64%	66,036
Feb 24, 2026	13.34	13.65	13.33	13.41	13.13	-1.32%	53,193
Feb 23, 2026	13.70	13.78	13.34	13.59	13.31	-0.44%	84,614
Feb 19, 2026	13.98	14.00	13.42	13.65	13.37	-2.50%	106,888
Feb 18, 2026	13.99	14.12	13.74	14.00	13.71	1.16%	563,060
Feb 17, 2026	13.69	14.34	13.45	13.84	13.56	1.10%	626,811
Feb 16, 2026	13.75	13.85	13.57	13.69	13.41	0.44%	189,362