TADAWUL:4191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.04	49.42	48.34	48.40	48.40	-1.22%	322,145
Jan 20, 2026	47.72	49.24	47.72	49.00	49.00	1.45%	497,913
Jan 19, 2026	47.94	48.46	47.26	48.30	48.30	0.42%	235,331
Jan 18, 2026	47.90	49.20	47.90	48.10	48.10	2.34%	459,429
Jan 15, 2026	48.56	48.96	46.94	47.00	47.00	-3.09%	593,636
Jan 14, 2026	50.60	51.25	47.90	48.50	48.50	-4.15%	1,366,154
Jan 13, 2026	47.80	52.40	47.72	50.60	50.60	6.17%	3,417,753
Jan 12, 2026	48.00	48.00	46.46	47.66	47.66	-0.25%	659,686
Jan 11, 2026	48.22	48.66	47.74	47.78	47.78	-0.46%	214,568
Jan 8, 2026	49.12	49.12	48.00	48.00	48.00	-2.28%	301,163
Jan 7, 2026	49.90	50.40	48.72	49.12	49.12	0.95%	423,080
Jan 6, 2026	47.98	49.58	47.88	48.66	48.66	1.46%	562,312
Jan 5, 2026	49.06	49.86	47.90	47.96	47.96	-2.28%	462,637
Jan 4, 2026	49.76	50.65	47.72	49.08	49.08	0.20%	1,253,720
Jan 1, 2026	46.80	49.74	46.44	48.98	48.98	6.48%	1,333,587
Dec 31, 2025	43.00	46.84	43.00	46.00	46.00	7.73%	904,481
Dec 30, 2025	44.80	44.86	42.60	42.70	42.70	-4.64%	442,636
Dec 29, 2025	45.10	45.60	44.70	44.78	44.78	-0.75%	204,470
Dec 28, 2025	45.48	45.48	43.06	45.12	45.12	0.62%	492,723
Dec 25, 2025	44.38	46.00	44.30	44.84	44.84	0.99%	367,449
Dec 24, 2025	44.14	45.20	44.00	44.40	44.40	0.91%	476,407
Dec 23, 2025	45.24	45.24	43.52	44.00	44.00	-1.79%	518,902
Dec 22, 2025	45.84	47.00	44.36	44.80	44.80	-2.14%	998,570
Dec 21, 2025	42.80	46.02	42.70	45.78	45.78	6.96%	899,865
Dec 18, 2025	42.60	43.00	40.78	42.80	42.80	1.52%	416,417
Dec 17, 2025	41.02	42.86	40.50	42.16	42.16	2.38%	623,709
Dec 16, 2025	43.00	43.00	41.08	41.18	41.18	-4.23%	341,721
Dec 15, 2025	42.30	43.24	42.30	43.00	43.00	0.70%	159,509
Dec 14, 2025	43.30	44.26	42.70	42.70	42.70	-1.61%	391,361
Dec 11, 2025	44.24	44.40	43.30	43.40	43.40	-1.94%	235,251
Dec 10, 2025	44.50	44.50	43.70	44.26	44.26	0.59%	218,128
Dec 9, 2025	43.98	45.20	43.34	44.00	44.00	-0.54%	529,597
Dec 8, 2025	47.80	47.88	44.24	44.24	44.24	-6.47%	869,161
Dec 7, 2025	43.20	47.30	43.20	47.30	47.30	10.00%	1,016,035
Dec 4, 2025	40.00	43.26	39.82	43.00	43.00	7.66%	1,041,216
Dec 3, 2025	38.76	40.20	38.66	39.94	39.94	2.31%	338,973
Dec 2, 2025	39.70	40.16	38.48	39.04	39.04	-2.64%	344,571
Dec 1, 2025	40.00	40.20	39.52	40.10	39.60	0.05%	194,575
Nov 30, 2025	41.90	42.18	38.98	40.08	39.58	-1.86%	371,245
Nov 27, 2025	41.40	41.50	40.44	40.84	40.33	-0.34%	185,073
Nov 26, 2025	42.96	42.96	39.58	40.98	40.47	-4.07%	713,125
Nov 25, 2025	45.00	45.00	42.60	42.72	42.19	-4.17%	292,810
Nov 24, 2025	45.22	45.58	44.20	44.58	44.02	-1.42%	244,784
Nov 23, 2025	45.60	46.60	45.20	45.22	44.65	-0.83%	128,279
Nov 20, 2025	45.98	45.98	45.00	45.60	45.03	0.44%	146,290
Nov 19, 2025	46.00	46.28	45.18	45.40	44.83	-1.26%	125,722
Nov 18, 2025	46.00	46.00	45.28	45.98	45.40	-0.48%	173,680
Nov 17, 2025	46.80	47.40	46.00	46.20	45.62	-3.75%	258,141
Nov 16, 2025	48.00	48.36	46.50	48.00	47.40	-0.74%	284,154
Nov 13, 2025	48.82	48.88	48.06	48.36	47.75	-0.41%	78,659