TADAWUL:4170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	14.66	14.80	14.55	14.55	14.55	-	527,928
Mar 15, 2026	14.42	14.66	14.18	14.55	14.55	0.90%	393,006
Mar 12, 2026	14.27	14.55	14.15	14.42	14.42	1.05%	615,088
Mar 11, 2026	14.65	14.75	14.24	14.27	14.27	-1.65%	574,098
Mar 10, 2026	14.23	14.90	14.04	14.51	14.51	4.31%	2,322,403
Mar 9, 2026	13.90	14.12	13.64	13.91	13.91	0.51%	1,220,882
Mar 8, 2026	13.32	14.05	13.25	13.84	13.84	5.01%	1,476,540
Mar 5, 2026	13.00	13.38	12.91	13.18	13.18	2.09%	1,685,419
Mar 4, 2026	12.26	13.00	12.26	12.91	12.91	5.30%	1,646,935
Mar 3, 2026	12.67	12.83	12.25	12.26	12.26	-4.52%	1,003,747
Mar 2, 2026	12.96	13.49	12.66	12.84	12.84	-0.77%	845,867
Mar 1, 2026	12.61	13.60	12.61	12.94	12.94	-6.97%	1,219,538
Feb 26, 2026	14.41	14.48	13.90	13.91	13.91	-3.20%	516,446
Feb 25, 2026	14.09	14.50	14.09	14.37	14.37	2.28%	896,926
Feb 24, 2026	14.10	14.78	13.98	14.05	14.05	0.93%	1,544,183
Feb 23, 2026	14.58	14.73	13.80	13.92	13.92	-4.79%	854,040
Feb 19, 2026	14.58	15.13	14.32	14.62	14.62	-0.95%	1,654,567
Feb 18, 2026	14.90	14.97	14.10	14.76	14.76	-1.73%	2,157,017
Feb 17, 2026	13.80	15.10	13.53	15.02	15.02	9.40%	4,354,067
Feb 16, 2026	14.06	14.10	13.72	13.73	13.73	-2.35%	471,918
Feb 15, 2026	14.09	14.39	14.01	14.06	14.06	-	669,809
Feb 12, 2026	14.39	14.50	14.02	14.06	14.06	-2.09%	1,450,286
Feb 11, 2026	13.07	14.36	13.07	14.36	14.36	9.95%	3,925,024
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%	3,686,898
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