TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	32.60	32.80	32.00	32.78	32.78	0.24%	126,886
Jan 19, 2026	33.16	33.20	31.90	32.70	32.70	-1.45%	188,998
Jan 18, 2026	33.00	33.96	32.82	33.18	33.18	0.55%	309,386
Jan 15, 2026	35.30	35.34	32.90	33.00	33.00	-6.52%	336,170
Jan 14, 2026	37.10	37.10	35.30	35.30	35.30	-4.54%	357,654
Jan 13, 2026	38.30	38.44	36.96	36.98	36.98	-3.55%	245,837
Jan 12, 2026	37.88	38.98	37.88	38.34	38.34	0.52%	181,136
Jan 11, 2026	38.20	38.40	38.02	38.14	38.14	0.37%	34,724
Jan 8, 2026	38.44	38.44	37.74	38.00	38.00	-0.94%	59,051
Jan 7, 2026	38.30	39.48	38.26	38.36	38.36	0.84%	152,808
Jan 6, 2026	38.00	38.52	37.60	38.04	38.04	0.63%	136,683
Jan 5, 2026	36.70	38.56	36.70	37.80	37.80	2.33%	237,343
Jan 4, 2026	38.00	38.02	36.72	36.94	36.94	-2.84%	178,968
Jan 1, 2026	38.44	38.86	37.98	38.02	38.02	-0.16%	67,621
Dec 31, 2025	37.50	38.32	37.48	38.08	38.08	1.55%	40,813
Dec 30, 2025	38.50	38.68	37.50	37.50	37.50	-2.39%	69,762
Dec 29, 2025	38.16	38.70	37.82	38.42	38.42	1.11%	63,596
Dec 28, 2025	39.00	39.00	38.00	38.00	38.00	-2.51%	141,300
Dec 25, 2025	38.90	39.22	38.76	38.98	38.98	0.21%	49,115
Dec 24, 2025	39.20	39.40	38.74	38.90	38.90	-0.15%	96,156
Dec 23, 2025	38.90	39.50	38.68	38.96	38.96	0.57%	128,025
Dec 22, 2025	38.80	38.90	38.58	38.74	38.74	0.10%	40,958
Dec 21, 2025	38.50	39.12	38.50	38.70	38.70	0.52%	106,187
Dec 18, 2025	38.84	39.16	38.44	38.50	38.50	-0.88%	110,721
Dec 17, 2025	38.48	39.00	38.44	38.84	38.84	0.78%	34,088
Dec 16, 2025	39.14	39.26	38.48	38.54	38.54	-1.48%	55,378
Dec 15, 2025	38.80	40.10	38.44	39.12	39.12	1.19%	125,995
Dec 14, 2025	39.12	39.12	38.56	38.66	38.66	-1.18%	41,036
Dec 11, 2025	39.10	40.44	39.00	39.12	39.12	0.15%	232,727
Dec 10, 2025	38.98	39.44	38.84	39.06	39.06	0.83%	53,091
Dec 9, 2025	38.48	39.08	38.48	38.74	38.74	-0.21%	52,251
Dec 8, 2025	39.10	39.18	38.40	38.82	38.82	-0.31%	58,384
Dec 7, 2025	38.70	39.92	38.70	38.94	38.94	0.72%	129,662
Dec 4, 2025	39.20	39.34	38.66	38.66	38.66	-0.72%	102,798
Dec 3, 2025	38.64	39.36	38.64	38.94	38.94	0.88%	83,511
Dec 2, 2025	39.38	39.38	37.74	38.60	38.60	-1.08%	164,589
Dec 1, 2025	40.48	40.48	39.02	39.02	39.02	-2.45%	98,886
Nov 30, 2025	40.88	41.60	40.00	40.00	40.00	-3.15%	153,532
Nov 27, 2025	39.80	41.40	39.72	41.30	41.30	4.29%	242,648
Nov 26, 2025	39.50	39.80	38.90	39.60	39.60	0.10%	80,521
Nov 25, 2025	41.30	41.50	39.46	39.56	39.56	-3.51%	152,987
Nov 24, 2025	41.70	41.94	40.74	41.00	41.00	-1.20%	260,390
Nov 23, 2025	40.94	42.20	40.94	41.50	41.50	1.62%	369,035
Nov 20, 2025	42.10	42.32	40.84	40.84	40.84	-2.06%	260,174
Nov 19, 2025	40.62	42.10	40.18	41.70	41.70	2.71%	438,763
Nov 18, 2025	41.04	41.70	40.58	40.60	40.60	-2.17%	257,241
Nov 17, 2025	40.00	41.68	40.00	41.50	41.50	4.27%	520,710
Nov 16, 2025	39.00	41.00	38.80	39.80	39.80	1.48%	404,207
Nov 13, 2025	38.84	40.06	38.82	39.22	39.22	1.03%	166,436
Nov 12, 2025	38.94	39.32	38.80	38.82	38.82	-0.26%	82,539