TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.00	30.30	29.00	30.30	30.30	5.57%	85,045
Nov 9, 2026	28.48	29.12	27.88	28.70	28.70	1.70%	85,309
Nov 8, 2026	27.40	28.58	27.32	28.22	28.22	1.44%	46,901
Nov 5, 2026	27.40	28.60	27.40	27.82	27.82	1.61%	59,435
Nov 4, 2026	26.50	28.00	26.50	27.38	27.38	3.17%	99,137
Nov 3, 2026	26.74	27.00	26.00	26.54	26.54	-0.75%	57,023
Nov 2, 2026	27.22	27.22	26.20	26.74	26.74	-1.76%	74,307
Nov 1, 2026	28.02	28.04	26.12	27.22	27.22	-2.92%	83,963
Oct 29, 2026	28.26	28.74	27.78	28.04	28.04	-0.78%	36,325
Oct 28, 2026	28.44	28.60	27.48	28.26	28.26	1.80%	76,512
Oct 27, 2026	27.46	28.44	27.16	27.76	27.76	2.44%	98,464
Oct 26, 2026	24.90	27.50	24.90	27.10	27.10	8.40%	132,216
Oct 25, 2026	27.28	27.28	24.70	25.00	25.00	-8.42%	181,974
Oct 22, 2026	29.30	29.30	27.00	27.30	27.30	-6.70%	122,288
Oct 21, 2026	29.60	29.60	28.76	29.26	29.26	-0.88%	29,805
Oct 20, 2026	29.92	29.92	29.10	29.52	29.52	-1.01%	40,671
Oct 19, 2026	30.48	30.88	29.80	29.82	29.82	-2.10%	31,846
Oct 18, 2026	30.60	30.80	30.46	30.46	30.46	-0.13%	20,336
Oct 15, 2026	30.98	31.02	30.08	30.50	30.50	-1.61%	59,557
Oct 14, 2026	32.00	32.00	30.94	31.00	31.00	-2.52%	46,846
Oct 13, 2026	32.40	32.92	31.80	31.80	31.80	-1.36%	65,163
Oct 12, 2026	32.70	32.70	31.90	32.24	32.24	-1.10%	52,201
Oct 11, 2026	32.94	33.00	32.00	32.60	32.60	-2.10%	47,823
Oct 8, 2026	33.50	33.60	32.84	33.30	33.30	-0.30%	47,661
Oct 7, 2026	33.10	34.42	33.08	33.40	33.40	1.21%	143,998
Oct 6, 2026	32.88	33.80	32.74	33.00	33.00	0.36%	109,767
Oct 5, 2026	32.68	33.00	32.02	32.88	32.88	1.17%	95,637
Oct 4, 2026	31.98	32.60	31.64	32.50	32.50	1.94%	103,935
Oct 1, 2026	31.52	31.88	30.88	31.88	31.88	1.14%	57,976
Sep 30, 2026	32.32	32.44	31.50	31.52	31.52	-1.50%	56,689
Sep 29, 2026	31.72	32.00	31.00	32.00	32.00	0.44%	87,980
Sep 28, 2026	32.58	32.58	31.36	31.86	31.86	-1.24%	48,692
Sep 27, 2026	32.00	32.26	31.52	32.26	32.26	0.44%	60,363
Sep 24, 2026	32.48	32.68	32.04	32.12	32.12	-1.11%	61,945
Sep 22, 2026	32.38	32.66	32.24	32.48	32.48	0.56%	35,138
Sep 21, 2026	32.50	32.64	32.00	32.30	32.30	-0.12%	54,010
Sep 20, 2026	33.20	33.34	32.00	32.34	32.34	-2.59%	66,322
Sep 17, 2026	33.56	33.88	33.16	33.20	33.20	-1.07%	36,928
Sep 16, 2026	33.52	33.92	33.38	33.56	33.56	0.12%	29,402
Sep 15, 2026	34.60	34.60	33.50	33.52	33.52	-2.78%	96,147
Sep 14, 2026	34.60	34.94	34.34	34.48	34.48	-1.71%	69,650
Sep 13, 2026	34.30	35.10	34.22	35.08	35.08	0.23%	86,298
Sep 10, 2026	36.00	36.00	34.90	35.00	35.00	-2.40%	75,862
Sep 9, 2026	35.60	36.40	35.40	35.86	35.86	0.73%	136,815
Sep 8, 2026	35.38	36.02	35.24	35.60	35.60	0.28%	128,747
Sep 7, 2026	36.24	36.34	35.44	35.50	35.50	-1.22%	73,906
Sep 6, 2026	36.28	36.90	35.70	35.94	35.94	-0.39%	132,853
Sep 3, 2026	36.10	36.58	35.72	36.08	36.08	0.50%	123,194
Sep 2, 2026	35.72	36.50	35.28	35.90	35.90	0.50%	124,920
Sep 1, 2026	35.68	36.80	35.40	35.72	35.72	0.17%	152,348