TADAWUL:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.88	2.88	2.84	2.85	2.85	-1.38%	375,255
Jul 12, 2026	2.91	2.91	2.85	2.89	2.89	-0.34%	375,351
Jul 9, 2026	2.88	2.90	2.79	2.90	2.90	0.69%	803,951
Jul 8, 2026	2.95	2.95	2.83	2.88	2.88	-1.71%	2,339,466
Jul 7, 2026	2.90	2.96	2.86	2.93	2.93	1.03%	2,015,940
Jul 6, 2026	2.93	2.94	2.85	2.90	2.90	-	1,801,970
Jul 5, 2026	2.83	2.90	2.77	2.90	2.90	2.84%	2,077,294
Jul 2, 2026	2.76	2.83	2.73	2.82	2.82	2.17%	1,609,738
Jul 1, 2026	2.70	2.76	2.68	2.76	2.76	2.22%	1,827,860
Jun 30, 2026	2.70	2.72	2.67	2.70	2.70	0.37%	828,395
Jun 29, 2026	2.71	2.71	2.66	2.69	2.69	-0.37%	760,798
Jun 28, 2026	2.72	2.72	2.67	2.70	2.70	-0.74%	900,465
Jun 25, 2026	2.69	2.75	2.66	2.72	2.72	1.49%	2,931,703
Jun 24, 2026	2.64	2.72	2.64	2.68	2.68	1.13%	2,015,942
Jun 23, 2026	2.66	2.68	2.62	2.65	2.65	-0.38%	1,556,751
Jun 22, 2026	2.64	2.71	2.62	2.66	2.66	0.76%	3,434,553
Jun 21, 2026	2.60	2.66	2.60	2.64	2.64	1.15%	1,762,363
Jun 18, 2026	2.61	2.65	2.58	2.61	2.61	0.38%	1,507,694
Jun 17, 2026	2.62	2.62	2.58	2.60	2.60	-0.76%	732,320
Jun 16, 2026	2.60	2.64	2.58	2.62	2.62	1.16%	1,744,611
Jun 15, 2026	2.58	2.60	2.57	2.59	2.59	0.39%	766,126
Jun 14, 2026	2.60	2.61	2.50	2.58	2.58	-0.39%	1,759,856
Jun 11, 2026	2.58	2.60	2.57	2.59	2.59	-	792,833
Jun 10, 2026	2.58	2.63	2.58	2.59	2.59	-0.38%	1,014,764
Jun 9, 2026	2.60	2.63	2.58	2.60	2.60	-	1,538,114
Jun 8, 2026	2.60	2.60	2.56	2.60	2.60	-0.38%	536,651
Jun 7, 2026	2.61	2.63	2.57	2.61	2.61	-	991,277
Jun 4, 2026	2.64	2.64	2.57	2.61	2.61	-1.14%	2,070,484
Jun 3, 2026	2.63	2.66	2.60	2.64	2.64	-	981,795
Jun 2, 2026	2.67	2.69	2.62	2.64	2.64	-1.12%	1,670,567
Jun 1, 2026	2.70	2.72	2.66	2.67	2.67	-1.11%	1,372,400
May 31, 2026	2.71	2.72	2.66	2.70	2.70	-	1,575,048
May 21, 2026	2.70	2.72	2.67	2.70	2.70	0.75%	800,047
May 20, 2026	2.69	2.70	2.64	2.68	2.68	0.37%	682,267
May 19, 2026	2.70	2.72	2.63	2.67	2.67	-0.74%	1,894,747
May 18, 2026	2.77	2.77	2.69	2.69	2.69	-2.18%	729,870
May 17, 2026	2.78	2.82	2.73	2.75	2.75	0.36%	1,387,201
May 14, 2026	2.77	2.84	2.72	2.74	2.74	-1.44%	1,738,131
May 13, 2026	2.80	2.81	2.77	2.78	2.78	-1.42%	1,183,754
May 12, 2026	2.81	2.87	2.80	2.82	2.82	-0.35%	1,226,521
May 11, 2026	2.89	2.90	2.77	2.83	2.83	-2.08%	2,516,582
May 10, 2026	2.89	2.92	2.85	2.89	2.89	0.35%	1,051,921
May 7, 2026	2.91	2.94	2.82	2.88	2.88	-	1,390,230
May 6, 2026	2.98	2.98	2.88	2.88	2.88	-1.55%	2,165,179
May 5, 2026	3.04	3.04	2.99	3.00	2.93	-1.64%	1,460,451
May 4, 2026	3.10	3.10	3.03	3.05	2.97	-1.61%	2,365,542
May 3, 2026	3.12	3.15	3.08	3.10	3.02	-0.64%	2,090,802
Apr 30, 2026	3.15	3.31	3.09	3.12	3.04	0.32%	14,717,050
Apr 29, 2026	3.05	3.24	3.04	3.11	3.03	2.30%	7,209,696
Apr 28, 2026	3.05	3.08	3.02	3.04	2.96	-0.33%	1,460,338