TADAWUL:4170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	11.56	11.67	11.56	11.67	11.67	2.82%	11,666
Oct 15, 2026	11.53	11.53	11.00	11.35	11.35	-1.39%	274,841
Oct 14, 2026	11.79	12.38	11.45	11.51	11.51	-3.28%	474,502
Oct 13, 2026	11.74	11.91	11.70	11.90	11.90	1.54%	147,004
Oct 12, 2026	12.05	12.05	11.66	11.72	11.72	-2.74%	136,643
Oct 11, 2026	11.90	12.09	11.66	12.05	12.05	0.50%	93,003
Oct 8, 2026	12.33	12.33	11.85	11.99	11.99	-3.15%	154,197
Oct 7, 2026	12.54	12.64	12.36	12.38	12.38	-1.20%	75,322
Oct 6, 2026	12.73	12.80	12.32	12.53	12.53	-0.08%	184,753
Oct 5, 2026	12.06	12.68	12.00	12.54	12.54	3.98%	174,129
Oct 4, 2026	11.84	12.18	11.84	12.06	12.06	2.20%	71,985
Oct 1, 2026	11.82	12.00	11.30	11.80	11.80	-0.17%	102,594
Sep 30, 2026	12.21	12.28	11.82	11.82	11.82	-3.19%	90,379
Sep 29, 2026	12.39	12.39	12.10	12.21	12.21	-1.37%	118,129
Sep 28, 2026	12.60	12.60	12.27	12.38	12.38	-1.59%	92,499
Sep 27, 2026	12.24	12.58	12.06	12.58	12.58	3.03%	117,540
Sep 24, 2026	12.56	12.66	12.21	12.21	12.21	-2.79%	92,810
Sep 22, 2026	12.49	12.68	12.44	12.56	12.56	0.56%	102,118
Sep 21, 2026	12.01	12.71	12.01	12.49	12.49	-0.40%	81,318
Sep 20, 2026	12.81	12.85	12.51	12.54	12.54	-2.79%	126,351
Sep 17, 2026	13.05	13.14	12.90	12.90	12.90	-1.00%	148,700
Sep 16, 2026	13.12	13.26	13.00	13.03	13.03	-0.53%	71,509
Sep 15, 2026	13.44	13.50	13.03	13.10	13.10	-2.75%	203,042
Sep 14, 2026	13.66	13.70	13.44	13.47	13.47	-1.75%	107,138
Sep 13, 2026	14.00	14.00	13.61	13.71	13.71	-2.42%	208,022
Sep 10, 2026	14.09	14.10	14.00	14.05	14.05	-0.28%	99,200
Sep 9, 2026	14.13	14.19	14.00	14.09	14.09	-0.07%	71,553
Sep 8, 2026	14.13	14.22	14.10	14.10	14.10	-0.14%	56,168
Sep 7, 2026	14.29	14.35	14.00	14.12	14.12	-1.05%	168,896
Sep 6, 2026	14.25	14.39	14.25	14.27	14.27	0.14%	103,087
Sep 3, 2026	14.26	14.37	14.25	14.25	14.25	-0.21%	84,813
Sep 2, 2026	14.35	14.38	14.24	14.28	14.28	-0.49%	84,138
Sep 1, 2026	14.42	14.51	14.30	14.35	14.35	-0.49%	121,184
Aug 31, 2026	14.54	14.55	14.37	14.42	14.42	-0.83%	152,004
Aug 30, 2026	14.60	14.75	14.51	14.54	14.54	-0.34%	190,757
Aug 27, 2026	14.50	14.80	14.50	14.59	14.59	0.83%	402,589
Aug 26, 2026	14.75	14.75	14.47	14.47	14.47	-1.30%	186,820
Aug 25, 2026	14.84	14.84	14.64	14.66	14.66	-0.61%	181,020
Aug 24, 2026	14.65	14.98	14.65	14.75	14.75	0.68%	271,033
Aug 23, 2026	14.61	14.88	14.61	14.65	14.65	0.48%	320,020
Aug 20, 2026	14.88	14.88	14.55	14.58	14.58	-1.02%	320,075
Aug 19, 2026	14.28	14.90	14.28	14.73	14.73	2.29%	557,202
Aug 18, 2026	14.28	14.46	14.27	14.40	14.40	0.77%	140,582
Aug 17, 2026	14.45	14.62	14.29	14.29	14.29	-0.76%	275,812
Aug 16, 2026	14.25	14.81	14.24	14.40	14.40	1.34%	257,435
Aug 13, 2026	14.17	14.30	14.14	14.21	14.21	0.35%	100,318
Aug 12, 2026	14.21	14.34	14.05	14.16	14.16	-0.35%	272,188
Aug 11, 2026	14.04	14.26	14.00	14.21	14.21	1.43%	343,328
Aug 10, 2026	14.10	14.40	13.96	14.01	14.01	-0.64%	246,140
Aug 9, 2026	14.50	14.50	14.10	14.10	14.10	-2.69%	185,265