TADAWUL:4191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	41.02	41.70	40.82	41.12	41.12	0.83%	316,164
Jul 22, 2026	41.04	41.24	40.42	40.78	40.78	-0.59%	310,702
Jul 21, 2026	44.00	44.90	39.64	41.02	41.02	-6.69%	1,398,066
Jul 20, 2026	44.88	45.26	43.78	43.96	43.96	-2.09%	212,688
Jul 19, 2026	44.30	46.00	44.28	44.90	44.90	1.35%	673,465
Jul 16, 2026	41.78	44.72	41.20	44.30	44.30	7.89%	1,005,053
Jul 15, 2026	41.62	42.06	41.00	41.06	41.06	-2.24%	137,609
Jul 14, 2026	42.14	42.24	41.74	42.00	42.00	-0.52%	131,205
Jul 13, 2026	42.04	42.70	42.04	42.22	42.22	-0.14%	105,769
Jul 12, 2026	42.04	42.78	42.04	42.28	42.28	-0.70%	205,317
Jul 9, 2026	43.20	43.26	42.50	42.58	42.58	-1.21%	79,037
Jul 8, 2026	43.30	43.40	43.00	43.10	43.10	-0.60%	74,883
Jul 7, 2026	43.44	43.60	43.10	43.36	43.36	-0.18%	112,237
Jul 6, 2026	42.80	44.14	42.56	43.44	43.44	1.21%	251,892
Jul 5, 2026	43.36	44.46	42.68	42.92	42.92	-0.88%	337,531
Jul 2, 2026	43.60	43.66	42.94	43.30	43.30	-0.82%	143,641
Jul 1, 2026	43.10	43.80	42.00	43.66	43.66	1.77%	466,558
Jun 30, 2026	42.80	43.34	42.42	42.90	42.90	0.23%	201,441
Jun 29, 2026	44.70	44.94	42.00	42.80	42.80	-4.25%	869,535
Jun 28, 2026	45.04	45.58	44.70	44.70	44.70	-1.02%	147,873
Jun 25, 2026	46.30	46.30	45.06	45.16	45.16	-1.70%	145,321
Jun 24, 2026	45.20	46.60	45.14	45.94	45.94	1.64%	326,782
Jun 23, 2026	46.00	46.00	45.18	45.20	45.20	-1.74%	114,831
Jun 22, 2026	46.10	46.10	44.82	46.00	46.00	0.17%	340,670
Jun 21, 2026	45.76	46.74	45.62	45.92	45.92	0.48%	318,371
Jun 18, 2026	46.28	47.26	45.60	45.70	45.70	0.44%	978,085
Jun 17, 2026	46.30	46.30	45.22	45.50	45.50	-1.22%	233,920
Jun 16, 2026	45.50	46.78	45.18	46.06	46.06	1.90%	685,659
Jun 15, 2026	46.00	46.94	45.00	45.20	45.20	-0.83%	898,024
Jun 14, 2026	43.00	45.70	43.00	45.58	45.58	7.45%	1,337,803
Jun 11, 2026	41.16	42.54	40.88	42.42	42.42	3.11%	419,730
Jun 10, 2026	40.90	41.18	40.72	41.14	41.14	0.10%	145,154
Jun 9, 2026	40.92	41.40	40.90	41.10	41.10	0.44%	148,189
Jun 8, 2026	40.90	40.94	40.40	40.92	40.92	-0.20%	174,164
Jun 7, 2026	42.30	42.30	40.70	41.00	41.00	-1.91%	200,245
Jun 4, 2026	41.00	43.46	40.66	41.80	41.80	2.55%	905,409
Jun 3, 2026	41.16	41.30	40.30	40.76	40.76	-0.92%	152,225
Jun 2, 2026	42.20	42.20	41.08	41.14	41.14	-1.81%	115,115
Jun 1, 2026	41.02	42.18	41.02	41.90	41.90	1.75%	361,242
May 31, 2026	40.34	41.30	39.88	41.18	41.18	2.54%	224,907
May 21, 2026	40.48	40.80	40.02	40.16	40.16	-0.84%	118,682
May 20, 2026	40.20	41.38	39.66	40.50	40.50	1.05%	285,004
May 19, 2026	39.10	40.48	39.10	40.08	40.08	2.19%	252,536
May 18, 2026	40.32	40.60	39.00	39.22	39.22	-2.78%	309,680
May 17, 2026	41.90	41.90	40.00	40.34	40.34	-3.91%	237,930
May 14, 2026	42.46	42.90	41.90	41.98	41.98	-1.22%	125,716
May 13, 2026	43.00	43.22	42.40	42.50	42.50	0.14%	155,427
May 12, 2026	43.00	43.26	42.26	42.44	42.44	-1.90%	178,457
May 11, 2026	44.00	44.00	43.16	43.26	43.26	-1.50%	120,817
May 10, 2026	43.84	44.46	43.80	43.92	43.92	0.23%	165,663