TADAWUL:4191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.80	37.92	37.40	37.50	37.50	-0.42%	57,412
Sep 22, 2026	37.78	38.20	37.00	37.66	37.66	-0.21%	100,312
Sep 21, 2026	38.62	38.98	37.72	37.74	37.74	-2.28%	110,844
Sep 20, 2026	38.50	39.44	38.16	38.62	38.62	0.31%	256,041
Sep 17, 2026	39.18	39.40	37.72	38.50	38.50	-2.43%	395,615
Sep 16, 2026	39.06	39.70	38.70	39.46	39.46	1.13%	160,152
Sep 15, 2026	40.46	40.46	39.00	39.02	39.02	-3.94%	198,882
Sep 14, 2026	39.94	40.62	39.92	40.62	40.62	1.70%	140,696
Sep 13, 2026	40.08	40.34	39.54	39.94	39.94	-0.35%	217,871
Sep 10, 2026	40.30	40.30	39.70	40.08	40.08	-0.20%	180,323
Sep 9, 2026	40.68	41.04	40.06	40.16	40.16	-1.08%	252,784
Sep 8, 2026	39.98	40.90	39.82	40.60	40.60	0.74%	280,102
Sep 7, 2026	40.50	40.74	40.00	40.30	40.30	-0.49%	273,781
Sep 6, 2026	41.16	41.28	40.50	40.50	40.50	-1.60%	269,002
Sep 3, 2026	41.38	42.30	41.04	41.16	41.16	-0.72%	283,985
Sep 2, 2026	41.80	42.12	39.20	41.46	41.46	-0.10%	1,181,382
Sep 1, 2026	42.34	42.70	41.84	42.00	41.50	-0.99%	351,212
Aug 31, 2026	42.50	42.86	41.80	42.42	41.92	-0.19%	399,085
Aug 30, 2026	42.20	43.38	42.20	42.50	41.99	0.95%	547,627
Aug 27, 2026	41.56	43.00	41.44	42.10	41.60	1.59%	799,587
Aug 26, 2026	40.78	41.98	40.62	41.44	40.95	1.77%	679,626
Aug 25, 2026	40.62	41.02	40.60	40.72	40.24	0.25%	203,564
Aug 24, 2026	40.64	40.78	40.54	40.62	40.14	0.15%	106,271
Aug 23, 2026	40.38	40.80	40.30	40.56	40.08	0.45%	123,391
Aug 20, 2026	40.64	40.70	40.28	40.38	39.90	-0.59%	190,772
Aug 19, 2026	40.88	40.96	40.52	40.62	40.14	-0.59%	147,202
Aug 18, 2026	40.90	41.48	40.40	40.86	40.37	-0.05%	380,717
Aug 17, 2026	41.08	41.18	40.70	40.88	40.39	-0.15%	215,454
Aug 16, 2026	40.18	41.18	40.00	40.94	40.45	1.34%	479,580
Aug 13, 2026	40.68	41.18	40.30	40.40	39.92	0.95%	306,377
Aug 12, 2026	39.70	40.80	39.36	40.02	39.54	1.83%	244,628
Aug 11, 2026	39.62	39.70	39.22	39.30	38.83	-0.25%	78,035
Aug 10, 2026	39.72	39.88	38.88	39.40	38.93	-0.76%	123,652
Aug 9, 2026	39.96	40.38	39.70	39.70	39.23	-0.50%	164,236
Aug 6, 2026	40.78	41.08	39.82	39.90	39.43	-2.16%	311,954
Aug 5, 2026	40.60	41.04	40.60	40.78	40.29	-0.24%	115,248
Aug 4, 2026	41.16	41.20	40.70	40.88	40.39	-0.29%	172,956
Aug 3, 2026	40.46	41.70	40.46	41.00	40.51	1.43%	203,285
Aug 2, 2026	40.12	41.32	39.94	40.42	39.94	0.95%	307,859
Jul 30, 2026	40.46	40.46	39.98	40.04	39.56	-1.09%	73,170
Jul 29, 2026	40.62	40.88	39.78	40.48	40.00	-0.34%	155,624
Jul 28, 2026	41.20	41.20	40.54	40.62	40.14	-1.12%	98,907
Jul 27, 2026	41.08	41.56	41.02	41.08	40.59	-0.53%	83,122
Jul 26, 2026	41.72	42.70	41.20	41.30	40.81	0.44%	336,439
Jul 23, 2026	41.02	41.70	40.82	41.12	40.63	0.83%	316,164
Jul 22, 2026	41.04	41.24	40.42	40.78	40.29	-0.59%	310,702
Jul 21, 2026	44.00	44.90	39.64	41.02	40.53	-6.69%	1,398,066
Jul 20, 2026	44.88	45.26	43.78	43.96	43.44	-2.09%	212,688
Jul 19, 2026	44.30	46.00	44.28	44.90	44.37	1.35%	673,465
Jul 16, 2026	41.78	44.72	41.20	44.30	43.77	7.89%	1,005,053