TADAWUL:4191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	29.30	29.98	28.50	28.68	28.68	2.43%	528,548
Nov 4, 2026	26.80	28.38	26.80	28.00	28.00	4.79%	271,876
Nov 3, 2026	26.36	26.84	26.04	26.72	26.72	1.37%	131,644
Nov 2, 2026	26.96	27.14	26.36	26.36	26.36	-2.23%	104,926
Nov 1, 2026	27.50	27.50	26.30	26.96	26.96	-2.32%	153,822
Oct 29, 2026	28.60	28.88	27.60	27.60	27.60	-3.16%	164,603
Oct 28, 2026	28.08	29.46	27.00	28.50	28.50	1.57%	575,057
Oct 27, 2026	27.02	29.08	26.80	28.06	28.06	4.70%	457,561
Oct 26, 2026	25.20	27.40	25.20	26.80	26.80	7.20%	455,503
Oct 25, 2026	26.70	27.40	24.40	25.00	25.00	-7.41%	798,352
Oct 22, 2026	29.70	29.86	27.00	27.00	27.00	-10.00%	696,276
Oct 21, 2026	30.90	30.90	29.70	30.00	30.00	-3.23%	261,208
Oct 20, 2026	32.00	32.00	30.40	31.00	31.00	-2.21%	549,638
Oct 19, 2026	31.14	31.86	30.80	31.70	31.70	1.60%	205,503
Oct 18, 2026	31.32	31.56	31.00	31.20	31.20	-0.38%	145,726
Oct 15, 2026	31.60	31.98	30.36	31.32	31.32	-2.37%	240,271
Oct 14, 2026	33.24	33.24	31.86	32.08	32.08	-3.49%	267,849
Oct 13, 2026	33.40	34.04	33.24	33.24	33.24	-0.24%	166,180
Oct 12, 2026	33.28	33.60	32.82	33.32	33.32	0.60%	201,888
Oct 11, 2026	33.10	33.72	32.70	33.12	33.12	-2.65%	296,733
Oct 8, 2026	35.20	35.42	32.36	34.02	34.02	-2.13%	506,066
Oct 7, 2026	35.20	35.34	34.44	34.76	34.76	-0.52%	187,234
Oct 6, 2026	34.80	35.32	34.34	34.94	34.94	0.98%	264,084
Oct 5, 2026	32.50	35.36	32.12	34.60	34.60	5.55%	812,652
Oct 4, 2026	31.40	33.22	30.62	32.78	32.78	7.69%	944,157
Oct 1, 2026	32.04	32.24	30.20	30.44	30.44	-5.47%	666,296
Sep 30, 2026	32.88	33.28	32.12	32.20	32.20	-0.62%	330,612
Sep 29, 2026	35.48	35.48	31.96	32.40	32.40	-8.06%	672,802
Sep 28, 2026	35.72	36.00	35.18	35.24	35.24	-1.73%	101,131
Sep 27, 2026	37.24	37.40	34.96	35.86	35.86	-4.37%	704,222
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