TADAWUL:4170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.07	14.28	13.07	14.16	-	8.42%	2,689,888
Feb 10, 2026	13.31	13.42	12.99	13.06	13.06	-2.17%	703,538
Feb 9, 2026	13.71	13.71	13.26	13.35	13.35	-1.11%	460,541
Feb 8, 2026	13.50	13.75	13.30	13.50	13.50	0.90%	262,563
Feb 5, 2026	13.73	13.80	13.28	13.38	13.38	-2.48%	454,160
Feb 4, 2026	14.04	14.04	13.69	13.72	13.72	-1.79%	601,477
Feb 3, 2026	13.90	14.19	13.82	13.97	13.97	0.22%	772,266
Feb 2, 2026	14.16	14.30	13.71	13.94	13.94	0.80%	1,300,120
Feb 1, 2026	13.62	14.06	13.50	13.83	13.83	1.54%	1,632,094
Jan 29, 2026	13.81	13.88	13.60	13.62	13.62	-1.38%	850,735
Jan 28, 2026	14.26	14.38	13.81	13.81	13.81	-2.54%	1,621,045
Jan 27, 2026	13.00	14.17	12.95	14.17	14.17	9.93%	3,440,053
Jan 26, 2026	13.16	13.18	12.89	12.89	12.89	-1.83%	616,109
Jan 25, 2026	12.94	13.44	12.93	13.13	13.13	1.39%	874,709
Jan 22, 2026	13.17	13.26	12.95	12.95	12.95	-1.75%	746,006
Jan 21, 2026	13.22	13.52	13.10	13.18	13.18	-1.79%	844,791
Jan 20, 2026	13.75	13.80	13.21	13.42	13.42	-0.81%	2,244,832
Jan 19, 2026	12.34	13.53	12.22	13.53	13.53	10.00%	3,657,037
Jan 18, 2026	11.61	12.45	11.61	12.30	12.30	6.03%	1,279,067
Jan 15, 2026	11.80	11.90	11.60	11.60	11.60	-1.69%	330,183
Jan 14, 2026	11.74	12.01	11.62	11.80	11.80	0.51%	887,230
Jan 13, 2026	11.69	11.80	11.47	11.74	11.74	0.95%	790,853
Jan 12, 2026	11.23	11.69	11.22	11.63	11.63	3.47%	909,764
Jan 11, 2026	11.02	11.30	11.01	11.24	11.24	2.00%	322,432
Jan 8, 2026	11.17	11.26	11.00	11.02	11.02	-1.52%	302,444
Jan 7, 2026	11.26	11.60	11.17	11.19	11.19	1.73%	1,044,262
Jan 6, 2026	11.20	11.32	11.00	11.00	11.00	-1.43%	476,176
Jan 5, 2026	10.97	11.40	10.97	11.16	11.16	1.45%	902,400
Jan 4, 2026	11.39	11.39	10.90	11.00	11.00	-1.43%	515,678
Jan 1, 2026	11.01	11.24	11.00	11.16	11.16	1.09%	233,176
Dec 31, 2025	10.75	11.04	10.75	11.04	11.04	4.05%	598,366
Dec 30, 2025	11.40	11.40	10.57	10.61	10.61	-3.81%	734,539
Dec 29, 2025	10.50	11.18	10.50	11.03	11.03	3.28%	1,104,791
Dec 28, 2025	11.33	11.38	10.60	10.68	10.68	-6.23%	536,318
Dec 25, 2025	11.47	11.57	11.39	11.39	11.39	-0.70%	158,791
Dec 24, 2025	11.60	11.60	11.41	11.47	11.47	-0.35%	221,422
Dec 23, 2025	11.40	11.65	11.40	11.51	11.51	0.52%	374,854
Dec 22, 2025	11.73	11.76	11.33	11.45	11.45	-2.47%	513,242
Dec 21, 2025	11.80	11.96	11.73	11.74	11.74	-0.09%	632,777
Dec 18, 2025	11.94	11.95	11.62	11.75	11.75	-1.09%	322,596
Dec 17, 2025	11.96	11.98	11.82	11.88	11.88	-0.67%	372,680
Dec 16, 2025	12.16	12.19	11.92	11.96	11.96	-1.40%	467,251
Dec 15, 2025	12.10	12.16	11.90	12.13	12.13	1.08%	646,098
Dec 14, 2025	12.30	12.30	11.95	12.00	12.00	-1.96%	515,025
Dec 11, 2025	12.32	12.42	12.21	12.24	12.24	-0.49%	519,440
Dec 10, 2025	12.26	12.41	12.19	12.30	12.30	0.08%	689,800
Dec 9, 2025	12.30	12.40	12.21	12.29	12.29	-0.08%	371,854
Dec 8, 2025	12.42	12.53	12.19	12.30	12.30	-0.65%	323,256
Dec 7, 2025	12.69	12.77	12.33	12.38	12.38	-1.12%	438,802
Dec 4, 2025	12.35	12.66	12.28	12.52	12.52	2.29%	656,819