TADAWUL:4163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.94	43.94	43.42	43.50	43.50	-1.00%	93,855
Jul 1, 2026	43.70	43.94	43.52	43.94	43.94	1.01%	97,286
Jun 30, 2026	43.50	43.88	43.50	43.50	43.50	-	63,402
Jun 29, 2026	43.38	43.74	43.20	43.50	43.50	0.18%	54,577
Jun 28, 2026	43.30	43.90	43.26	43.42	43.42	0.09%	67,975
Jun 25, 2026	43.08	43.78	43.08	43.38	43.38	0.65%	98,719
Jun 24, 2026	43.16	43.16	43.00	43.10	43.10	-0.05%	89,612
Jun 23, 2026	43.64	43.64	43.00	43.12	43.12	-1.19%	109,253
Jun 22, 2026	43.88	43.94	43.46	43.64	43.64	-0.50%	107,282
Jun 21, 2026	44.40	44.40	43.84	43.86	43.86	-0.81%	63,060
Jun 18, 2026	44.00	44.70	43.98	44.22	44.22	0.55%	251,628
Jun 17, 2026	43.78	44.00	43.70	43.98	43.98	0.50%	112,002
Jun 16, 2026	43.84	43.98	43.74	43.76	43.76	-0.14%	115,563
Jun 15, 2026	43.62	44.02	43.60	43.82	43.82	0.60%	186,705
Jun 14, 2026	43.28	43.98	43.28	43.56	43.56	0.69%	455,841
Jun 11, 2026	43.28	43.32	43.00	43.26	43.26	-0.05%	256,118
Jun 10, 2026	44.20	44.20	43.22	43.28	43.28	-2.08%	347,957
Jun 9, 2026	44.02	44.40	43.98	44.20	44.20	0.45%	280,151
Jun 8, 2026	45.82	45.82	43.82	44.00	44.00	-4.06%	605,328
Jun 7, 2026	46.00	46.56	45.82	45.86	45.86	-2.55%	252,723
Jun 4, 2026	48.00	48.00	47.00	47.06	47.06	-0.76%	119,656
Jun 3, 2026	47.82	47.84	47.40	47.42	47.42	-0.96%	144,398
Jun 2, 2026	48.00	48.16	47.80	47.88	47.88	-0.29%	55,778
Jun 1, 2026	48.12	48.20	47.82	48.02	48.02	-0.25%	91,859
May 31, 2026	48.62	48.64	48.10	48.14	48.14	-1.03%	72,464
May 21, 2026	48.58	48.64	47.98	48.64	48.64	0.70%	142,405
May 20, 2026	47.18	48.92	46.98	48.30	48.30	2.42%	263,195
May 19, 2026	46.76	47.50	46.76	47.16	47.16	0.86%	71,164
May 18, 2026	46.94	46.94	46.70	46.76	46.76	-0.43%	69,370
May 17, 2026	47.66	47.68	46.90	46.96	46.96	-1.47%	94,639
May 14, 2026	48.50	48.50	47.60	47.66	47.66	-2.18%	105,664
May 13, 2026	48.72	48.72	48.72	48.72	48.72	-	-
May 12, 2026	48.94	49.16	48.72	48.72	48.72	-0.65%	111,898
May 11, 2026	49.02	49.28	48.60	49.04	49.04	0.14%	140,088
May 10, 2026	49.78	49.90	49.34	49.60	48.97	0.61%	160,163
May 7, 2026	49.60	49.64	48.76	49.30	48.67	-0.52%	149,339
May 6, 2026	49.82	50.15	49.30	49.56	48.93	-0.36%	208,019
May 5, 2026	48.86	51.10	48.00	49.74	49.11	6.28%	1,270,390
May 4, 2026	46.80	46.80	46.80	46.80	46.21	-	-
May 3, 2026	46.80	46.80	46.80	46.80	46.21	-	-
Apr 30, 2026	46.80	46.80	46.80	46.80	46.21	-	-
Apr 29, 2026	46.02	47.44	46.02	46.80	46.21	-4.14%	945,182
Apr 28, 2026	49.36	49.36	48.66	48.82	48.20	-1.09%	213,025
Apr 27, 2026	49.70	49.70	48.92	49.36	48.73	-0.08%	240,667
Apr 26, 2026	48.90	49.60	48.22	49.40	48.77	1.06%	170,068
Apr 23, 2026	49.48	49.48	48.82	48.88	48.26	-0.97%	330,692
Apr 22, 2026	52.40	52.50	49.18	49.36	48.73	-5.89%	695,257
Apr 21, 2026	52.50	52.85	52.10	52.45	51.78	-0.10%	155,487
Apr 20, 2026	52.70	52.70	52.00	52.50	51.83	-0.47%	173,667
Apr 19, 2026	53.25	53.95	52.75	52.75	52.08	-0.94%	198,630