TADAWUL:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.98	3.02	2.95	3.00	3.00	0.67%	2,585,203
Apr 15, 2026	2.96	3.07	2.94	2.98	2.98	1.36%	5,375,414
Apr 14, 2026	2.89	2.99	2.89	2.94	2.94	2.08%	2,577,026
Apr 13, 2026	2.94	2.94	2.86	2.88	2.88	-1.37%	1,751,890
Apr 12, 2026	2.93	3.02	2.89	2.92	2.92	3.55%	6,697,425
Apr 9, 2026	2.68	2.92	2.62	2.82	2.82	5.22%	5,155,880
Apr 8, 2026	2.52	2.69	2.52	2.68	2.68	7.20%	1,128,471
Apr 7, 2026	2.54	2.54	2.48	2.50	2.50	-1.57%	516,590
Apr 6, 2026	2.52	2.54	2.50	2.54	2.54	1.60%	514,473
Apr 5, 2026	2.57	2.58	2.49	2.50	2.50	-2.72%	1,099,186
Apr 2, 2026	2.61	2.61	2.57	2.57	2.57	-1.53%	614,138
Apr 1, 2026	2.60	2.68	2.58	2.61	2.61	0.38%	458,326
Mar 31, 2026	2.60	2.64	2.55	2.60	2.60	-1.14%	1,469,731
Mar 30, 2026	2.69	2.69	2.60	2.63	2.63	-2.23%	662,880
Mar 29, 2026	2.73	2.73	2.65	2.69	2.69	0.37%	364,257
Mar 26, 2026	2.70	2.73	2.67	2.68	2.68	-	1,674,353
Mar 25, 2026	2.66	2.75	2.65	2.68	2.68	0.75%	549,642
Mar 24, 2026	2.69	2.71	2.60	2.66	2.66	-	539,559
Mar 16, 2026	2.57	2.68	2.57	2.66	2.66	1.92%	353,092
Mar 15, 2026	2.66	2.67	2.56	2.61	2.61	-1.88%	449,886
Mar 12, 2026	2.74	2.74	2.62	2.66	2.66	-3.62%	976,874
Mar 11, 2026	2.78	2.87	2.74	2.76	2.76	-0.72%	574,567
Mar 10, 2026	2.75	2.80	2.74	2.78	2.78	0.36%	423,156
Mar 9, 2026	2.80	2.82	2.74	2.77	2.77	-0.72%	307,636
Mar 8, 2026	2.78	2.82	2.77	2.79	2.79	0.72%	470,557
Mar 5, 2026	2.82	2.89	2.75	2.77	2.77	-1.77%	465,542
Mar 4, 2026	2.82	2.84	2.77	2.82	2.82	-0.70%	1,480,934
Mar 3, 2026	2.78	2.84	2.75	2.84	2.84	2.90%	434,242
Mar 2, 2026	2.82	2.89	2.66	2.76	2.76	-4.17%	398,247
Mar 1, 2026	2.87	2.90	2.75	2.88	2.88	-0.69%	187,710
Feb 26, 2026	2.90	2.92	2.87	2.90	2.90	1.40%	116,852
Feb 25, 2026	2.90	2.93	2.84	2.86	2.86	-2.05%	233,134
Feb 24, 2026	2.89	2.93	2.87	2.92	2.92	-0.68%	59,427
Feb 23, 2026	2.95	2.95	2.85	2.94	2.94	0.68%	165,694
Feb 19, 2026	3.00	3.00	2.89	2.92	2.92	-2.67%	228,367
Feb 18, 2026	3.00	3.00	2.96	3.00	3.00	-0.33%	203,206
Feb 17, 2026	3.04	3.04	2.97	3.01	3.01	-0.99%	464,727
Feb 16, 2026	3.07	3.07	3.02	3.04	3.04	-0.65%	340,615
Feb 15, 2026	3.09	3.10	3.03	3.06	3.06	-0.97%	369,866
Feb 12, 2026	3.05	3.13	3.05	3.09	3.09	1.31%	404,911
Feb 11, 2026	3.10	3.10	3.02	3.05	3.05	-2.24%	507,709
Feb 10, 2026	3.04	3.13	3.02	3.12	3.12	2.30%	580,758
Feb 9, 2026	3.09	3.09	3.02	3.05	3.05	-0.97%	391,093
Feb 8, 2026	3.08	3.13	3.03	3.08	3.08	-	294,995
Feb 5, 2026	3.19	3.19	3.07	3.08	3.08	-3.14%	273,827
Feb 4, 2026	3.20	3.21	3.15	3.18	3.18	-0.63%	524,620
Feb 3, 2026	3.30	3.30	3.20	3.20	3.20	-1.54%	293,666
Feb 2, 2026	3.23	3.34	3.18	3.25	3.25	0.62%	520,041
Feb 1, 2026	3.34	3.35	3.19	3.23	3.23	-3.29%	429,367
Jan 29, 2026	3.36	3.36	3.31	3.34	3.34	-	446,713