TADAWUL:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	6.05	6.06	5.98	6.03	6.03	-0.33%	143,942
Oct 14, 2026	6.00	6.08	5.98	6.05	6.05	0.17%	98,392
Oct 13, 2026	6.13	6.13	6.00	6.07	6.04	0.17%	77,564
Oct 12, 2026	6.06	6.20	5.97	6.06	6.03	-	90,987
Oct 11, 2026	6.05	6.09	6.00	6.06	6.03	-0.16%	75,339
Oct 8, 2026	6.06	6.23	6.06	6.07	6.04	-0.49%	298,727
Oct 7, 2026	6.09	6.20	6.01	6.10	6.07	0.16%	173,274
Oct 6, 2026	6.12	6.12	6.04	6.09	6.06	-0.16%	35,087
Oct 5, 2026	6.12	6.12	6.04	6.10	6.07	0.16%	67,385
Oct 4, 2026	6.08	6.13	5.98	6.09	6.06	0.33%	122,644
Oct 1, 2026	6.06	6.07	6.00	6.07	6.04	0.17%	42,632
Sep 30, 2026	6.10	6.15	5.99	6.06	6.03	-0.33%	107,734
Sep 29, 2026	6.13	6.15	6.04	6.08	6.05	-0.82%	59,833
Sep 28, 2026	6.14	6.20	6.03	6.13	6.10	-0.33%	107,928
Sep 27, 2026	6.10	6.19	6.07	6.15	6.12	0.49%	145,222
Sep 24, 2026	6.17	6.17	6.08	6.12	6.09	-0.81%	39,440
Sep 22, 2026	6.16	6.24	6.10	6.17	6.14	0.16%	105,568
Sep 21, 2026	6.19	6.28	6.09	6.16	6.13	0.16%	229,182
Sep 20, 2026	6.19	6.24	6.12	6.15	6.12	-1.13%	87,284
Sep 17, 2026	6.17	6.23	6.09	6.22	6.19	0.65%	78,267
Sep 16, 2026	6.08	6.19	6.02	6.18	6.15	1.64%	194,738
Sep 15, 2026	6.29	6.30	5.98	6.08	6.05	-3.95%	568,822
Sep 14, 2026	6.36	6.36	6.29	6.33	6.30	-0.63%	124,124
Sep 13, 2026	6.35	6.39	6.31	6.37	6.34	-0.16%	66,654
Sep 10, 2026	6.40	6.40	6.34	6.38	6.35	-0.31%	55,876
Sep 9, 2026	6.44	6.44	6.35	6.40	6.37	-0.62%	71,713
Sep 8, 2026	6.40	6.45	6.36	6.44	6.41	0.47%	86,463
Sep 7, 2026	6.44	6.45	6.36	6.41	6.38	-0.47%	40,976
Sep 6, 2026	6.45	6.46	6.36	6.44	6.41	-0.16%	90,974
Sep 3, 2026	6.43	6.45	6.39	6.45	6.42	-	27,283
Sep 2, 2026	6.50	6.50	6.35	6.45	6.42	-0.46%	185,437
Sep 1, 2026	6.49	6.52	6.42	6.48	6.45	-0.46%	199,846
Aug 31, 2026	6.51	6.70	6.33	6.51	6.48	-0.76%	634,608
Aug 30, 2026	6.55	6.58	6.50	6.56	6.53	0.15%	61,902
Aug 27, 2026	6.57	6.57	6.52	6.55	6.52	-0.15%	32,803
Aug 26, 2026	6.55	6.57	6.53	6.56	6.53	0.31%	63,229
Aug 25, 2026	6.53	6.57	6.49	6.54	6.51	-	351,583
Aug 24, 2026	6.55	6.56	6.50	6.54	6.51	-0.15%	66,191
Aug 23, 2026	6.52	6.57	6.52	6.55	6.52	0.31%	40,353
Aug 20, 2026	6.51	6.58	6.50	6.53	6.50	0.31%	217,661
Aug 19, 2026	6.55	6.56	6.51	6.51	6.48	-0.61%	57,227
Aug 18, 2026	6.55	6.57	6.52	6.55	6.52	-0.15%	55,157
Aug 17, 2026	6.55	6.56	6.50	6.56	6.53	0.15%	126,366
Aug 16, 2026	6.53	6.57	6.50	6.55	6.52	0.61%	45,913
Aug 13, 2026	6.53	6.58	6.51	6.51	6.48	-0.46%	58,003
Aug 12, 2026	6.54	6.55	6.52	6.54	6.51	-	42,075
Aug 11, 2026	6.59	6.61	6.53	6.54	6.51	-0.61%	81,192
Aug 10, 2026	6.56	6.60	6.53	6.58	6.55	0.15%	42,467
Aug 9, 2026	6.54	6.59	6.53	6.57	6.54	0.46%	35,494
Aug 6, 2026	6.58	6.58	6.49	6.54	6.51	-0.76%	141,677