TADAWUL:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	3.31	3.33	3.23	3.32	3.32	0.61%	3,653,312
Aug 24, 2026	3.36	3.50	3.28	3.30	3.30	-1.79%	6,982,645
Aug 23, 2026	3.31	3.37	3.29	3.36	3.36	2.44%	2,688,555
Aug 20, 2026	3.27	3.30	3.19	3.28	3.28	0.31%	1,512,187
Aug 19, 2026	3.28	3.28	3.21	3.27	3.27	0.62%	1,357,682
Aug 18, 2026	3.28	3.36	3.23	3.25	3.25	-0.31%	6,496,006
Aug 17, 2026	3.32	3.34	3.19	3.26	3.26	-1.81%	3,380,095
Aug 16, 2026	3.18	3.32	3.16	3.32	3.32	5.06%	3,399,588
Aug 13, 2026	3.30	3.40	3.10	3.16	3.16	-4.24%	8,638,166
Aug 12, 2026	3.20	3.37	3.17	3.30	3.30	3.12%	5,123,574
Aug 11, 2026	2.99	3.31	2.99	3.20	3.20	6.31%	12,918,926
Aug 10, 2026	2.99	3.07	2.95	3.01	3.01	0.33%	2,163,450
Aug 9, 2026	2.88	3.02	2.87	3.00	3.00	4.53%	3,374,859
Aug 6, 2026	2.74	2.91	2.74	2.87	2.87	3.99%	3,154,606
Aug 5, 2026	2.74	2.77	2.73	2.76	2.76	0.36%	747,433
Aug 4, 2026	2.73	2.75	2.69	2.75	2.75	2.61%	983,821
Aug 3, 2026	2.63	2.70	2.61	2.68	2.68	2.29%	934,765
Aug 2, 2026	2.60	2.65	2.58	2.62	2.62	1.55%	491,770
Jul 30, 2026	2.58	2.61	2.56	2.58	2.58	0.39%	524,903
Jul 29, 2026	2.67	2.67	2.52	2.57	2.57	-4.10%	2,129,745
Jul 28, 2026	2.72	2.72	2.61	2.68	2.68	-1.47%	1,232,868
Jul 27, 2026	2.78	2.79	2.71	2.72	2.72	-2.16%	911,138
Jul 26, 2026	2.92	2.92	2.78	2.78	2.78	-4.79%	2,239,134
Jul 23, 2026	2.91	3.00	2.87	2.92	2.92	-	1,295,598
Jul 22, 2026	2.92	2.94	2.86	2.92	2.92	-0.34%	758,135
Jul 21, 2026	2.90	2.98	2.90	2.93	2.93	0.34%	822,334
Jul 20, 2026	3.04	3.10	2.92	2.92	2.92	-4.26%	2,536,232
Jul 19, 2026	3.06	3.09	3.00	3.05	3.05	0.99%	2,525,985
Jul 16, 2026	2.97	3.05	2.95	3.02	3.02	1.68%	2,100,897
Jul 15, 2026	2.89	2.98	2.84	2.97	2.97	2.77%	1,574,204
Jul 14, 2026	2.82	2.90	2.82	2.89	2.89	1.40%	1,441,403
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