TADAWUL:4148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	3.01	3.12	2.98	3.05	2.97	1.33%	4,310,721
Apr 26, 2026	3.01	3.06	2.96	3.01	2.94	-	1,388,860
Apr 23, 2026	3.08	3.12	3.00	3.01	2.94	-1.63%	3,045,530
Apr 22, 2026	2.99	3.18	2.99	3.06	2.98	2.34%	14,051,380
Apr 21, 2026	3.00	3.06	2.97	2.99	2.92	0.67%	3,540,713
Apr 20, 2026	2.98	3.06	2.93	2.97	2.90	-	3,703,710
Apr 19, 2026	3.00	3.07	2.96	2.97	2.90	-1.00%	2,761,982
Apr 16, 2026	2.98	3.02	2.95	3.00	2.93	0.67%	2,585,203
Apr 15, 2026	2.96	3.07	2.94	2.98	2.91	1.36%	5,375,414
Apr 14, 2026	2.89	2.99	2.89	2.94	2.87	2.08%	2,577,026
Apr 13, 2026	2.94	2.94	2.86	2.88	2.81	-1.37%	1,751,890
Apr 12, 2026	2.93	3.02	2.89	2.92	2.85	3.55%	6,697,425
Apr 9, 2026	2.68	2.92	2.62	2.82	2.75	5.22%	5,155,880
Apr 8, 2026	2.52	2.69	2.52	2.68	2.61	7.20%	1,128,471
Apr 7, 2026	2.54	2.54	2.48	2.50	2.44	-1.57%	516,590
Apr 6, 2026	2.52	2.54	2.50	2.54	2.48	1.60%	514,473
Apr 5, 2026	2.57	2.58	2.49	2.50	2.44	-2.72%	1,099,186
Apr 2, 2026	2.61	2.61	2.57	2.57	2.51	-1.53%	614,138
Apr 1, 2026	2.60	2.68	2.58	2.61	2.54	0.38%	479,372
Mar 31, 2026	2.60	2.64	2.55	2.60	2.54	-1.14%	1,469,731
Mar 30, 2026	2.69	2.69	2.60	2.63	2.56	-2.23%	662,880
Mar 29, 2026	2.73	2.73	2.65	2.69	2.62	0.37%	364,257
Mar 26, 2026	2.70	2.73	2.67	2.68	2.61	-	1,674,353
Mar 25, 2026	2.66	2.75	2.65	2.68	2.61	0.75%	549,642
Mar 24, 2026	2.69	2.71	2.60	2.66	2.59	-	539,559
Mar 16, 2026	2.57	2.68	2.57	2.66	2.59	1.92%	353,092
Mar 15, 2026	2.66	2.67	2.56	2.61	2.54	-1.88%	449,886
Mar 12, 2026	2.74	2.74	2.62	2.66	2.59	-3.62%	976,874
Mar 11, 2026	2.78	2.87	2.74	2.76	2.69	-0.72%	574,567
Mar 10, 2026	2.75	2.80	2.74	2.78	2.71	0.36%	423,156
Mar 9, 2026	2.80	2.82	2.74	2.77	2.70	-0.72%	307,636
Mar 8, 2026	2.78	2.82	2.77	2.79	2.72	0.72%	470,557