TADAWUL:4170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.98	16.27	15.82	15.85	15.85	-0.81%	1,064,313
May 20, 2026	15.82	15.99	15.47	15.98	15.98	1.14%	643,087
May 19, 2026	15.60	15.96	15.57	15.80	15.80	1.28%	433,998
May 18, 2026	15.32	15.98	15.15	15.60	15.60	1.43%	1,067,106
May 17, 2026	15.02	15.61	15.02	15.38	15.38	-0.58%	316,793
May 14, 2026	15.38	15.74	15.36	15.47	15.47	0.59%	577,268
May 13, 2026	15.33	15.51	15.33	15.38	15.38	-0.13%	176,971
May 12, 2026	15.45	15.50	15.34	15.40	15.40	-0.32%	259,811
May 11, 2026	15.53	15.63	15.36	15.45	15.45	0.26%	189,704
May 10, 2026	15.49	15.59	15.30	15.41	15.41	-0.52%	243,242
May 7, 2026	15.63	15.79	15.44	15.49	15.49	-0.83%	342,003
May 6, 2026	15.63	15.87	15.55	15.62	15.62	-0.06%	217,153
May 5, 2026	15.84	15.85	15.52	15.63	15.63	-1.76%	431,139
May 4, 2026	16.14	16.26	15.90	15.91	15.91	-0.38%	700,033
May 3, 2026	16.13	16.13	15.85	15.97	15.97	-0.25%	265,889
Apr 30, 2026	16.10	16.25	15.95	16.01	16.01	-0.62%	615,373
Apr 29, 2026	15.75	16.18	15.67	16.11	16.11	2.61%	905,935
Apr 28, 2026	15.90	16.05	15.66	15.70	15.70	-1.20%	467,740
Apr 27, 2026	15.65	15.90	15.64	15.89	15.89	1.47%	290,856
Apr 26, 2026	15.80	15.90	15.62	15.66	15.66	-0.82%	258,752
Apr 23, 2026	15.83	16.04	15.75	15.79	15.79	-0.19%	263,611
Apr 22, 2026	15.99	16.08	15.81	15.82	15.82	-0.69%	461,248
Apr 21, 2026	15.56	16.34	15.55	15.93	15.93	2.38%	1,648,022
Apr 20, 2026	15.81	15.82	15.51	15.56	15.56	-1.77%	363,679
Apr 19, 2026	15.88	16.11	15.58	15.84	15.84	-0.25%	929,177
Apr 16, 2026	15.70	16.28	15.60	15.88	15.88	1.34%	1,843,378
Apr 15, 2026	15.49	15.70	15.36	15.67	15.67	1.23%	1,152,010
Apr 14, 2026	15.09	15.70	15.03	15.48	15.48	3.20%	1,704,512
Apr 13, 2026	15.13	15.39	15.00	15.00	15.00	-0.73%	559,109
Apr 12, 2026	15.20	15.58	15.09	15.11	15.11	-0.72%	596,835
Apr 9, 2026	15.00	15.56	15.00	15.22	15.22	-1.17%	585,543
Apr 8, 2026	15.80	15.82	15.23	15.40	15.40	1.32%	1,430,937
Apr 7, 2026	14.78	15.90	14.61	15.20	15.20	2.84%	4,254,493
Apr 6, 2026	14.01	15.25	14.01	14.78	14.78	5.57%	3,145,812
Apr 5, 2026	14.08	14.16	13.92	14.00	14.00	0.21%	267,193
Apr 2, 2026	14.05	14.16	13.94	13.97	13.97	-1.34%	334,100
Apr 1, 2026	14.29	14.50	14.00	14.16	14.16	-0.84%	799,788
Mar 31, 2026	14.30	14.48	14.28	14.28	14.28	-0.70%	365,335
Mar 30, 2026	14.52	14.65	14.36	14.38	14.38	-0.96%	354,602
Mar 29, 2026	14.60	14.67	14.39	14.52	14.52	0.21%	523,601
Mar 26, 2026	14.49	14.84	14.49	14.49	14.49	-0.69%	693,717
Mar 25, 2026	14.40	14.69	14.36	14.59	14.59	1.74%	409,589
Mar 24, 2026	14.54	14.68	14.30	14.34	14.34	-1.44%	369,350
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