TADAWUL:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.63	2.64	2.54	2.60	2.60	-1.14%	579,831
Oct 28, 2026	2.55	2.63	2.46	2.63	2.63	3.14%	1,221,574
Oct 27, 2026	2.52	2.61	2.48	2.55	2.55	1.19%	1,653,116
Oct 26, 2026	2.39	2.52	2.36	2.52	2.52	7.69%	970,526
Oct 25, 2026	2.50	2.50	2.29	2.34	2.34	-6.40%	579,313
Oct 22, 2026	2.61	2.61	2.48	2.50	2.50	-4.58%	669,898
Oct 21, 2026	2.70	2.70	2.60	2.62	2.62	-2.96%	802,906
Oct 20, 2026	2.74	2.74	2.66	2.70	2.70	-1.46%	378,067
Oct 19, 2026	2.82	2.82	2.72	2.74	2.74	-2.14%	501,031
Oct 18, 2026	2.67	2.86	2.67	2.80	2.80	4.87%	1,280,582
Oct 15, 2026	2.74	2.74	2.64	2.67	2.67	-2.55%	778,133
Oct 14, 2026	2.78	2.82	2.70	2.74	2.74	-1.08%	895,857
Oct 13, 2026	2.72	2.78	2.70	2.77	2.77	1.47%	517,592
Oct 12, 2026	2.79	2.79	2.68	2.73	2.73	-1.80%	994,869
Oct 11, 2026	2.78	2.80	2.71	2.78	2.78	-0.36%	491,728
Oct 8, 2026	2.79	2.80	2.72	2.79	2.79	-0.36%	451,613
Oct 7, 2026	2.86	2.88	2.79	2.80	2.80	-1.75%	1,230,622
Oct 6, 2026	2.84	2.87	2.81	2.85	2.85	0.35%	594,012
Oct 5, 2026	2.90	2.90	2.82	2.84	2.84	-1.73%	666,392
Oct 4, 2026	2.82	2.97	2.82	2.89	2.89	2.12%	831,927
Oct 1, 2026	2.93	2.93	2.81	2.83	2.83	-2.41%	1,072,954
Sep 30, 2026	2.84	2.97	2.82	2.90	2.90	2.47%	1,678,991
Sep 29, 2026	2.86	2.88	2.82	2.83	2.83	-0.70%	435,733
Sep 28, 2026	2.91	2.92	2.85	2.85	2.85	-1.72%	351,963
Sep 27, 2026	2.90	2.97	2.88	2.90	2.90	-0.34%	654,660
Sep 24, 2026	2.96	3.00	2.90	2.91	2.91	-1.02%	383,183
Sep 22, 2026	2.89	2.95	2.89	2.94	2.94	1.03%	479,761
Sep 21, 2026	2.94	2.94	2.89	2.91	2.91	0.34%	1,048,145
Sep 20, 2026	2.96	2.99	2.89	2.90	2.90	-2.03%	372,336
Sep 17, 2026	2.94	3.01	2.90	2.96	2.96	0.68%	1,289,593
Sep 16, 2026	2.93	2.97	2.89	2.94	2.94	-0.68%	604,684
Sep 15, 2026	3.00	3.02	2.93	2.96	2.96	-1.33%	579,798
Sep 14, 2026	3.02	3.04	2.99	3.00	3.00	-1.32%	438,226
Sep 13, 2026	3.04	3.06	3.01	3.04	3.04	-	395,893
Sep 10, 2026	3.08	3.08	3.03	3.04	3.04	-1.30%	465,764
Sep 9, 2026	3.12	3.12	3.05	3.08	3.08	-0.96%	860,398
Sep 8, 2026	3.10	3.13	3.08	3.11	3.11	-	433,964
Sep 7, 2026	3.15	3.28	3.10	3.11	3.11	-1.27%	1,193,736
Sep 6, 2026	3.11	3.25	3.09	3.15	3.15	1.61%	1,436,355
Sep 3, 2026	3.12	3.13	3.05	3.10	3.10	-	783,167
Sep 2, 2026	3.14	3.16	3.09	3.10	3.10	-1.27%	694,562
Sep 1, 2026	3.12	3.15	3.10	3.14	3.14	0.64%	855,070
Aug 31, 2026	3.17	3.17	3.10	3.12	3.12	-1.89%	751,851
Aug 30, 2026	3.21	3.24	3.15	3.18	3.18	-1.24%	983,074
Aug 27, 2026	3.25	3.28	3.19	3.22	3.22	-0.62%	1,187,634
Aug 26, 2026	3.31	3.34	3.23	3.24	3.24	-2.41%	1,031,008
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