TADAWUL:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.62	6.66	6.52	6.64	6.64	0.30%	164,352
Apr 29, 2026	6.69	6.70	6.62	6.62	6.62	-1.05%	99,209
Apr 28, 2026	6.68	6.69	6.60	6.69	6.69	0.30%	144,200
Apr 27, 2026	6.71	6.71	6.65	6.67	6.67	-0.89%	121,243
Apr 26, 2026	6.77	6.80	6.71	6.73	6.67	-0.74%	51,458
Apr 23, 2026	6.75	6.80	6.68	6.78	6.72	0.15%	176,014
Apr 22, 2026	6.85	6.85	6.75	6.77	6.71	-0.88%	46,985
Apr 21, 2026	6.83	6.86	6.79	6.83	6.77	-	73,152
Apr 20, 2026	6.83	6.85	6.78	6.83	6.77	-	72,533
Apr 19, 2026	6.85	6.88	6.80	6.83	6.77	-0.29%	83,223
Apr 16, 2026	6.87	6.90	6.82	6.85	6.79	-	226,097
Apr 15, 2026	6.87	6.88	6.81	6.85	6.79	0.15%	316,219
Apr 14, 2026	6.74	6.86	6.74	6.84	6.78	1.94%	451,152
Apr 13, 2026	6.77	6.78	6.70	6.71	6.65	-0.89%	114,870
Apr 12, 2026	6.75	6.79	6.73	6.77	6.71	-0.29%	61,428
Apr 9, 2026	6.79	6.79	6.72	6.79	6.73	-	63,464
Apr 8, 2026	6.76	6.85	6.74	6.79	6.73	1.04%	184,558
Apr 7, 2026	6.80	6.82	6.68	6.72	6.66	-1.18%	237,077
Apr 6, 2026	6.79	6.88	6.73	6.80	6.74	0.15%	307,591
Apr 5, 2026	6.78	6.80	6.75	6.79	6.73	0.15%	95,568
Apr 2, 2026	6.79	6.80	6.70	6.78	6.72	-	310,075
Apr 1, 2026	6.72	6.78	6.70	6.78	6.72	0.89%	262,736
Mar 31, 2026	6.73	6.74	6.68	6.72	6.66	-0.15%	113,714
Mar 30, 2026	6.72	6.74	6.64	6.73	6.67	0.75%	189,195
Mar 29, 2026	6.67	6.73	6.62	6.68	6.62	-0.15%	163,035
Mar 26, 2026	6.70	6.75	6.67	6.69	6.63	-0.45%	150,832
Mar 25, 2026	6.64	6.75	6.64	6.72	6.66	1.20%	328,844
Mar 24, 2026	6.59	6.64	6.53	6.64	6.58	1.68%	507,005
Mar 16, 2026	6.33	6.55	6.32	6.53	6.47	2.67%	323,009
Mar 15, 2026	6.31	6.36	6.31	6.36	6.30	0.47%	61,353
Mar 12, 2026	6.34	6.34	6.25	6.33	6.27	-0.47%	149,445
Mar 11, 2026	6.36	6.38	6.29	6.36	6.30	-	366,828
Mar 10, 2026	6.35	6.39	6.32	6.36	6.30	-0.47%	122,391
Mar 9, 2026	6.43	6.45	6.32	6.39	6.33	-0.62%	129,704
Mar 8, 2026	6.33	6.43	6.33	6.43	6.37	0.63%	139,397
Mar 5, 2026	6.39	6.41	6.35	6.39	6.33	0.31%	176,174
Mar 4, 2026	6.23	6.39	6.20	6.37	6.31	2.25%	192,665
Mar 3, 2026	6.23	6.26	6.20	6.23	6.17	-0.48%	42,463
Mar 2, 2026	6.32	6.34	6.20	6.26	6.20	-1.11%	158,758
Mar 1, 2026	6.20	6.35	6.13	6.33	6.27	-1.86%	248,853
Feb 26, 2026	6.34	6.45	6.26	6.45	6.39	1.26%	179,764
Feb 25, 2026	6.38	6.42	6.31	6.37	6.31	-0.62%	163,553
Feb 24, 2026	6.49	6.49	6.39	6.41	6.35	-1.23%	88,734
Feb 23, 2026	6.45	6.53	6.40	6.49	6.43	-0.31%	185,841
Feb 19, 2026	6.60	6.62	6.45	6.51	6.45	-1.51%	253,295
Feb 18, 2026	6.50	6.61	6.50	6.61	6.55	1.23%	232,496
Feb 17, 2026	6.65	6.65	6.50	6.53	6.47	1.56%	835,178
Feb 16, 2026	6.49	6.54	6.42	6.43	6.37	-0.92%	240,290
Feb 15, 2026	6.45	6.50	6.43	6.49	6.43	0.62%	222,706
Feb 12, 2026	6.39	6.45	6.35	6.45	6.39	0.47%	337,378