TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 19, 2026	35.20	35.70	34.10	34.20	34.20	-3.28%	148,846
Jul 16, 2026	36.64	36.92	35.02	35.36	35.36	-3.49%	235,653
Jul 15, 2026	37.78	37.78	36.36	36.64	36.64	-2.29%	200,386
Jul 14, 2026	38.00	39.00	36.98	37.50	37.50	-0.05%	571,245
Jul 13, 2026	36.20	38.56	35.90	37.52	37.52	4.34%	678,627
Jul 12, 2026	35.22	36.76	35.22	35.96	35.96	0.17%	158,899
Jul 9, 2026	37.28	38.20	35.90	35.90	35.90	-3.96%	320,277
Jul 8, 2026	40.10	40.70	37.02	37.38	37.38	-6.55%	559,043
Jul 7, 2026	40.10	41.10	39.50	40.00	40.00	0.86%	559,674
Jul 6, 2026	38.50	41.48	38.46	39.66	39.66	-0.15%	783,988
Jul 5, 2026	41.60	43.50	39.68	39.72	39.72	-4.29%	1,037,107
Jul 2, 2026	38.50	42.88	37.16	41.50	41.50	6.41%	1,184,744
Jul 1, 2026	36.44	39.64	36.12	39.00	39.00	8.21%	1,163,507
Jun 30, 2026	36.18	37.00	35.52	36.04	36.04	0.73%	506,095
Jun 29, 2026	35.16	36.40	35.04	35.78	35.78	-0.06%	307,089
Jun 28, 2026	36.02	37.12	35.60	35.80	35.80	-0.06%	281,451
Jun 25, 2026	34.60	37.50	34.52	35.82	35.82	3.77%	668,168
Jun 24, 2026	35.20	35.40	34.40	34.52	34.52	-1.26%	173,598
Jun 23, 2026	35.46	35.80	33.86	34.96	34.96	-	470,785
Jun 22, 2026	33.24	35.90	33.24	34.96	34.96	5.17%	580,126
Jun 21, 2026	33.72	34.24	33.24	33.24	33.24	-1.13%	125,677
Jun 18, 2026	35.06	35.06	33.62	33.62	33.62	-2.83%	76,753
Jun 17, 2026	34.04	35.56	34.02	34.60	34.60	1.59%	185,357
Jun 16, 2026	35.00	35.88	34.00	34.06	34.06	-2.24%	138,018
Jun 15, 2026	34.46	35.00	34.30	34.84	34.84	1.57%	150,521
Jun 14, 2026	33.40	34.50	33.36	34.30	34.30	2.82%	226,910
Jun 11, 2026	33.00	33.76	33.00	33.36	33.36	0.72%	124,929
Jun 10, 2026	33.02	33.18	32.60	33.12	33.12	-0.54%	52,665
Jun 9, 2026	33.28	33.50	33.08	33.30	33.30	0.48%	64,260
Jun 8, 2026	33.30	33.30	32.84	33.14	33.14	-0.18%	51,082
Jun 7, 2026	32.80	33.28	32.72	33.20	33.20	0.30%	58,022
Jun 4, 2026	33.10	33.40	32.94	33.10	33.10	-1.19%	63,855
Jun 3, 2026	32.92	33.80	32.92	33.50	33.50	1.03%	97,868
Jun 2, 2026	33.02	33.94	32.90	33.16	33.16	0.42%	139,496
Jun 1, 2026	32.54	33.30	32.30	33.02	33.02	1.48%	76,561
May 31, 2026	30.92	33.50	30.92	32.54	32.54	5.72%	143,535
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