TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	29.96	30.98	29.96	30.78	30.78	2.74%	101,540
May 20, 2026	30.30	30.30	28.90	29.96	29.96	0.07%	210,090
May 19, 2026	30.96	31.10	29.32	29.94	29.94	-2.98%	251,080
May 18, 2026	32.70	32.76	30.86	30.86	30.86	-5.63%	116,266
May 17, 2026	32.92	33.06	32.60	32.70	32.70	-1.03%	49,578
May 14, 2026	33.10	33.36	32.92	33.04	33.04	-0.90%	51,925
May 13, 2026	33.40	33.56	33.18	33.34	33.34	-	50,962
May 12, 2026	34.02	34.16	33.34	33.34	33.34	-1.94%	195,167
May 11, 2026	34.00	34.56	33.80	34.00	34.00	-0.29%	140,930
May 10, 2026	33.80	34.24	33.80	34.10	34.10	0.95%	157,679
May 7, 2026	33.72	34.02	33.38	33.78	33.78	0.36%	65,388
May 6, 2026	33.48	34.22	33.16	33.66	33.66	1.57%	96,148
May 5, 2026	33.72	33.94	33.10	33.14	33.14	-1.72%	79,718
May 4, 2026	34.04	34.48	33.68	33.72	33.72	-0.94%	73,158
May 3, 2026	33.78	34.76	33.78	34.04	34.04	0.83%	108,980
Apr 30, 2026	34.06	34.34	33.76	33.76	33.76	-0.76%	69,154
Apr 29, 2026	33.08	35.04	33.08	34.02	34.02	2.78%	282,042
Apr 28, 2026	33.20	33.20	32.98	33.10	33.10	-0.12%	42,762
Apr 27, 2026	33.36	33.36	33.00	33.14	33.14	-0.24%	67,227
Apr 26, 2026	33.52	33.60	33.20	33.22	33.22	-0.72%	47,887
Apr 23, 2026	33.70	34.78	33.44	33.46	33.46	-0.48%	248,262
Apr 22, 2026	33.76	34.04	33.36	33.62	33.62	-	93,139
Apr 21, 2026	34.02	34.36	33.62	33.62	33.62	-1.35%	66,599
Apr 20, 2026	34.66	34.68	33.98	34.08	34.08	-1.67%	65,630
Apr 19, 2026	35.64	35.64	34.62	34.66	34.66	-2.15%	116,756
Apr 16, 2026	35.30	35.78	35.02	35.42	35.42	0.62%	380,265
Apr 15, 2026	34.70	35.30	34.54	35.20	35.20	1.73%	311,789
Apr 14, 2026	34.20	34.80	34.20	34.60	34.60	1.41%	60,999
Apr 13, 2026	34.38	34.60	34.06	34.12	34.12	-0.64%	132,669
Apr 12, 2026	34.32	34.68	34.18	34.34	34.34	-0.29%	29,862
Apr 9, 2026	34.88	34.88	34.30	34.44	34.44	-1.26%	52,888
Apr 8, 2026	34.30	35.04	34.30	34.88	34.88	2.95%	100,933
Apr 7, 2026	34.70	34.82	33.60	33.88	33.88	-2.76%	55,363
Apr 6, 2026	34.78	35.16	34.64	34.84	34.84	0.17%	83,713
Apr 5, 2026	34.80	34.90	34.54	34.78	34.78	0.23%	56,017
Apr 2, 2026	35.52	35.52	34.70	34.70	34.70	-2.47%	67,020
Apr 1, 2026	36.50	36.50	35.50	35.58	35.58	-2.52%	73,082
Mar 31, 2026	36.58	37.56	36.16	36.50	36.50	0.72%	139,766
Mar 30, 2026	35.30	36.90	35.30	36.24	36.24	2.49%	223,589
Mar 29, 2026	35.16	36.28	34.90	35.36	35.36	0.45%	138,632
Mar 26, 2026	35.18	35.28	34.84	35.20	35.20	0.06%	43,916
Mar 25, 2026	34.60	35.20	34.30	35.18	35.18	1.68%	116,608
Mar 24, 2026	34.24	34.92	33.64	34.60	34.60	1.17%	81,443
Mar 16, 2026	34.00	34.60	33.84	34.20	34.20	0.59%	52,393
Mar 15, 2026	33.40	34.22	33.32	34.00	34.00	-	56,393
Mar 12, 2026	35.26	35.36	33.20	34.00	34.00	-3.57%	227,308
Mar 11, 2026	37.16	37.16	35.00	35.26	35.26	-5.16%	237,326
Mar 10, 2026	38.80	38.80	36.90	37.18	37.18	-4.18%	136,428
Mar 9, 2026	38.02	38.96	37.66	38.80	38.80	2.05%	127,096
Mar 8, 2026	38.80	39.18	38.00	38.02	38.02	-0.78%	156,041