TADAWUL:4147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	6.46	6.51	6.36	6.37	6.37	-1.39%	210,157
Sep 27, 2026	6.44	6.53	6.40	6.46	6.46	-0.31%	510,952
Sep 24, 2026	6.48	6.52	6.35	6.48	6.48	-	838,250
Sep 22, 2026	6.18	6.50	6.18	6.48	6.48	4.85%	1,604,305
Sep 21, 2026	6.38	6.38	6.18	6.18	6.18	-2.37%	200,466
Sep 20, 2026	6.28	6.37	6.23	6.33	6.33	0.80%	377,785
Sep 17, 2026	6.20	6.38	6.20	6.28	6.28	0.96%	576,335
Sep 16, 2026	6.52	6.63	6.38	6.45	6.22	-0.77%	669,049
Sep 15, 2026	6.61	6.61	6.49	6.50	6.27	-1.52%	333,143
Sep 14, 2026	6.52	6.65	6.52	6.60	6.36	1.54%	328,517
Sep 13, 2026	6.61	6.61	6.50	6.50	6.27	-2.11%	353,628
Sep 10, 2026	6.64	6.65	6.59	6.64	6.40	-0.15%	105,438
Sep 9, 2026	6.62	6.67	6.60	6.65	6.41	0.15%	193,267
Sep 8, 2026	6.63	6.67	6.62	6.64	6.40	-0.60%	146,226
Sep 7, 2026	6.70	6.72	6.67	6.68	6.44	-	171,912
Sep 6, 2026	6.73	6.75	6.67	6.68	6.44	-0.30%	271,714
Sep 3, 2026	6.67	6.73	6.62	6.70	6.46	0.45%	645,469
Sep 2, 2026	6.78	6.79	6.63	6.67	6.43	-1.77%	524,135
Sep 1, 2026	6.72	6.83	6.72	6.79	6.55	1.04%	998,193
Aug 31, 2026	6.75	6.77	6.67	6.72	6.48	-0.30%	362,914
Aug 30, 2026	6.76	6.83	6.70	6.74	6.50	-0.15%	325,106
Aug 27, 2026	6.67	6.77	6.60	6.75	6.51	1.05%	481,367
Aug 26, 2026	6.75	6.80	6.67	6.68	6.44	-1.18%	757,965
Aug 25, 2026	6.83	6.83	6.71	6.76	6.52	-0.44%	403,380
Aug 24, 2026	6.74	6.83	6.72	6.79	6.55	0.74%	881,640
Aug 23, 2026	6.65	6.88	6.60	6.74	6.50	1.81%	2,202,296
Aug 20, 2026	6.52	6.65	6.40	6.62	6.38	2.48%	1,360,640
Aug 19, 2026	6.47	6.47	6.38	6.46	6.23	-0.15%	634,921
Aug 18, 2026	6.58	6.59	6.46	6.47	6.24	-1.67%	382,617
Aug 17, 2026	6.49	6.63	6.45	6.58	6.35	0.92%	510,476
Aug 16, 2026	6.62	6.76	6.41	6.52	6.29	0.77%	972,667
Aug 13, 2026	6.47	6.63	6.40	6.47	6.24	-	682,418
Aug 12, 2026	6.42	6.47	6.36	6.47	6.24	1.25%	409,273
Aug 11, 2026	6.16	6.50	6.11	6.39	6.16	3.06%	1,637,425
Aug 10, 2026	6.34	6.34	6.11	6.20	5.98	-1.59%	1,186,374
Aug 9, 2026	6.50	6.53	6.20	6.30	6.08	-3.82%	768,827
Aug 6, 2026	6.63	6.64	6.45	6.55	6.32	-1.36%	645,970
Aug 5, 2026	6.48	6.73	6.45	6.64	6.40	2.47%	1,100,651
Aug 4, 2026	6.52	6.52	6.41	6.48	6.25	-	414,946
Aug 3, 2026	6.31	6.52	6.31	6.48	6.25	1.09%	387,887
Aug 2, 2026	6.30	6.47	6.27	6.41	6.18	2.56%	801,091
Jul 30, 2026	6.25	6.33	6.20	6.25	6.03	-	253,906
Jul 29, 2026	6.30	6.30	6.18	6.25	6.03	-0.79%	548,462
Jul 28, 2026	6.51	6.54	6.28	6.30	6.08	-3.23%	803,007
Jul 27, 2026	6.63	6.71	6.50	6.51	6.28	-1.66%	601,936
Jul 26, 2026	6.43	6.67	6.43	6.62	6.38	2.80%	806,669
Jul 23, 2026	6.36	6.47	6.36	6.44	6.21	1.26%	178,922
Jul 22, 2026	6.41	6.46	6.36	6.36	6.13	-0.47%	337,944
Jul 21, 2026	6.64	6.69	6.35	6.39	6.16	-3.77%	974,473
Jul 20, 2026	6.63	6.74	6.63	6.64	6.40	-	418,806