TADAWUL:4191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	44.20	44.20	43.30	43.82	43.82	0.09%	133,660
May 6, 2026	44.10	44.30	43.74	43.78	43.78	-0.86%	213,390
May 5, 2026	46.88	46.88	43.64	44.16	44.16	2.46%	1,040,394
May 4, 2026	44.66	44.80	42.96	43.10	43.10	-3.49%	242,831
May 3, 2026	46.00	46.00	44.00	44.66	44.66	6.59%	935,958
Apr 30, 2026	42.42	42.42	41.82	41.90	41.90	-1.18%	130,834
Apr 29, 2026	42.00	43.00	41.86	42.40	42.40	2.56%	342,097
Apr 28, 2026	42.90	43.00	40.88	41.34	41.34	-3.68%	610,333
Apr 27, 2026	44.72	44.74	42.78	42.92	42.92	-4.07%	537,474
Apr 26, 2026	44.66	45.30	44.60	44.74	44.74	0.31%	90,636
Apr 23, 2026	45.32	45.98	44.60	44.60	44.60	-1.37%	171,868
Apr 22, 2026	44.82	45.48	44.48	45.22	45.22	0.40%	135,961
Apr 21, 2026	45.02	46.18	44.60	45.04	45.04	0.09%	228,675
Apr 20, 2026	46.84	46.84	45.00	45.00	45.00	-3.85%	233,526
Apr 19, 2026	45.70	46.94	45.34	46.80	46.80	2.86%	502,622
Apr 16, 2026	45.80	46.88	45.08	45.50	45.50	-1.56%	515,872
Apr 15, 2026	45.00	47.00	44.22	46.22	46.22	3.87%	1,320,785
Apr 14, 2026	41.00	44.72	40.90	44.50	44.50	8.54%	856,037
Apr 13, 2026	41.02	41.32	40.88	41.00	41.00	-0.58%	111,581
Apr 12, 2026	41.50	41.96	41.02	41.24	41.24	-0.63%	96,365
Apr 9, 2026	41.80	42.02	41.26	41.50	41.50	-1.52%	131,624
Apr 8, 2026	42.10	42.60	41.50	42.14	42.14	4.05%	361,606
Apr 7, 2026	42.30	42.30	40.40	40.50	40.50	-3.53%	240,904
Apr 6, 2026	40.70	42.70	40.58	41.98	41.98	3.65%	507,100
Apr 5, 2026	41.90	42.00	39.86	40.50	40.50	-3.71%	559,994
Apr 2, 2026	43.00	43.00	42.00	42.06	42.06	-2.05%	136,645
Apr 1, 2026	42.30	43.08	42.16	42.94	42.94	1.37%	280,331
Mar 31, 2026	41.40	42.44	41.40	42.36	42.36	0.43%	191,849
Mar 30, 2026	43.12	43.50	42.02	42.18	42.18	-2.00%	315,494
Mar 29, 2026	43.02	43.90	42.30	43.04	43.04	-0.19%	301,919
Mar 26, 2026	44.02	44.14	43.08	43.12	43.12	-1.82%	205,919
Mar 25, 2026	43.70	44.20	43.70	43.92	43.92	0.69%	166,611
Mar 24, 2026	43.50	43.94	42.62	43.62	43.62	1.63%	257,241
Mar 16, 2026	42.52	45.00	41.62	42.92	42.92	0.99%	682,599
Mar 15, 2026	39.70	43.18	39.70	42.50	42.50	7.11%	825,917
Mar 12, 2026	39.00	40.64	38.92	39.68	39.68	2.80%	476,764
Mar 11, 2026	40.00	40.00	37.80	38.60	38.60	2.17%	627,305
Mar 10, 2026	35.66	39.22	35.50	37.78	37.78	5.95%	672,226
Mar 9, 2026	37.10	37.24	35.50	35.66	35.66	-4.24%	254,875
Mar 8, 2026	36.52	38.00	36.40	37.24	37.24	2.93%	413,657