TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	37.40	37.40	35.66	35.66	35.66	-2.73%	161,044
Aug 30, 2026	35.38	37.40	35.28	36.66	36.66	4.03%	542,183
Aug 27, 2026	34.50	35.60	34.50	35.24	35.24	2.03%	161,755
Aug 26, 2026	34.52	34.94	34.50	34.54	34.54	-1.14%	70,082
Aug 25, 2026	35.36	35.42	34.92	34.94	34.94	-0.96%	65,873
Aug 24, 2026	35.20	35.68	35.20	35.28	35.28	0.23%	93,112
Aug 23, 2026	35.26	35.72	35.00	35.20	35.20	-0.11%	72,530
Aug 20, 2026	34.90	35.70	34.80	35.24	35.24	1.50%	143,872
Aug 19, 2026	35.00	35.48	34.72	34.72	34.72	-0.91%	107,733
Aug 18, 2026	35.68	35.68	35.04	35.04	35.04	-1.02%	65,688
Aug 17, 2026	36.02	36.20	35.28	35.40	35.40	-1.78%	98,790
Aug 16, 2026	36.20	37.04	36.00	36.04	36.04	0.84%	188,357
Aug 13, 2026	36.58	37.20	35.44	35.74	35.74	-1.76%	206,775
Aug 12, 2026	34.92	36.70	34.16	36.38	36.38	5.82%	413,100
Aug 11, 2026	33.80	35.00	33.62	34.38	34.38	1.72%	236,345
Aug 10, 2026	33.86	34.20	33.60	33.80	33.80	-0.18%	53,744
Aug 9, 2026	34.20	34.24	33.80	33.86	33.86	-1.05%	43,593
Aug 6, 2026	34.40	34.40	33.80	34.22	34.22	-0.23%	57,763
Aug 5, 2026	34.38	34.38	33.70	34.30	34.30	0.70%	83,950
Aug 4, 2026	33.88	34.54	33.88	34.06	34.06	0.29%	175,490
Aug 3, 2026	33.96	34.50	33.86	33.96	33.96	-	199,054
Aug 2, 2026	33.42	34.30	33.04	33.96	33.96	1.98%	117,573
Jul 30, 2026	33.70	34.56	33.00	33.30	33.30	0.36%	187,254
Jul 29, 2026	32.72	35.10	31.64	33.18	33.18	1.90%	383,938
Jul 28, 2026	33.80	33.80	32.50	32.56	32.56	-2.75%	87,569
Jul 27, 2026	33.98	34.20	33.06	33.48	33.48	-1.24%	105,835
Jul 26, 2026	34.14	34.78	33.88	33.90	33.90	0.12%	57,659
Jul 23, 2026	34.14	34.16	33.60	33.86	33.86	-	70,372
Jul 22, 2026	34.40	34.80	33.66	33.86	33.86	-0.29%	120,813
Jul 21, 2026	33.98	35.46	33.80	33.96	33.96	0.47%	267,269
Jul 20, 2026	34.20	35.00	33.60	33.80	33.80	-1.17%	153,346