TADAWUL:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	6.17	6.17	6.08	6.12	6.12	-0.81%	31,655
Sep 22, 2026	6.16	6.24	6.10	6.17	6.17	0.16%	105,568
Sep 21, 2026	6.19	6.28	6.09	6.16	6.16	0.16%	229,182
Sep 20, 2026	6.19	6.24	6.12	6.15	6.15	-1.13%	87,284
Sep 17, 2026	6.17	6.23	6.09	6.22	6.22	0.65%	78,267
Sep 16, 2026	6.08	6.19	6.02	6.18	6.18	1.64%	194,738
Sep 15, 2026	6.29	6.30	5.98	6.08	6.08	-3.95%	568,822
Sep 14, 2026	6.36	6.36	6.29	6.33	6.33	-0.63%	124,124
Sep 13, 2026	6.35	6.39	6.31	6.37	6.37	-0.16%	66,654
Sep 10, 2026	6.40	6.40	6.34	6.38	6.38	-0.31%	55,876
Sep 9, 2026	6.44	6.44	6.35	6.40	6.40	-0.62%	71,713
Sep 8, 2026	6.40	6.45	6.36	6.44	6.44	0.47%	86,463
Sep 7, 2026	6.44	6.45	6.36	6.41	6.41	-0.47%	40,976
Sep 6, 2026	6.45	6.46	6.36	6.44	6.44	-0.16%	90,974
Sep 3, 2026	6.43	6.45	6.39	6.45	6.45	-	27,283
Sep 2, 2026	6.50	6.50	6.35	6.45	6.45	-0.46%	185,437
Sep 1, 2026	6.49	6.52	6.42	6.48	6.48	-0.46%	199,846
Aug 31, 2026	6.51	6.70	6.33	6.51	6.51	-0.76%	634,608
Aug 30, 2026	6.55	6.58	6.50	6.56	6.56	0.15%	61,902
Aug 27, 2026	6.57	6.57	6.52	6.55	6.55	-0.15%	32,803
Aug 26, 2026	6.55	6.57	6.53	6.56	6.56	0.31%	63,229
Aug 25, 2026	6.53	6.57	6.49	6.54	6.54	-	351,583
Aug 24, 2026	6.55	6.56	6.50	6.54	6.54	-0.15%	66,191
Aug 23, 2026	6.52	6.57	6.52	6.55	6.55	0.31%	40,353
Aug 20, 2026	6.51	6.58	6.50	6.53	6.53	0.31%	217,661
Aug 19, 2026	6.55	6.56	6.51	6.51	6.51	-0.61%	57,227
Aug 18, 2026	6.55	6.57	6.52	6.55	6.55	-0.15%	55,157
Aug 17, 2026	6.55	6.56	6.50	6.56	6.56	0.15%	126,366
Aug 16, 2026	6.53	6.57	6.50	6.55	6.55	0.61%	45,913
Aug 13, 2026	6.53	6.58	6.51	6.51	6.51	-0.46%	58,003
Aug 12, 2026	6.54	6.55	6.52	6.54	6.54	-	42,075
Aug 11, 2026	6.59	6.61	6.53	6.54	6.54	-0.61%	81,192
Aug 10, 2026	6.56	6.60	6.53	6.58	6.58	0.15%	42,467
Aug 9, 2026	6.54	6.59	6.53	6.57	6.57	0.46%	35,494
Aug 6, 2026	6.58	6.58	6.49	6.54	6.54	-0.76%	141,677
Aug 5, 2026	6.60	6.61	6.52	6.59	6.59	-0.15%	187,248
Aug 4, 2026	6.58	6.60	6.56	6.60	6.60	0.30%	82,163
Aug 3, 2026	6.58	6.59	6.53	6.58	6.58	-	194,534
Aug 2, 2026	6.58	6.59	6.56	6.58	6.58	-	47,129
Jul 30, 2026	6.52	6.58	6.50	6.58	6.58	1.23%	46,816
Jul 29, 2026	6.50	6.52	6.40	6.50	6.50	-	98,916
Jul 28, 2026	6.50	6.55	6.47	6.50	6.50	-	45,417
Jul 27, 2026	6.52	6.57	6.49	6.50	6.50	-0.31%	96,089
Jul 26, 2026	6.53	6.57	6.47	6.52	6.52	-0.15%	85,377
Jul 23, 2026	6.57	6.57	6.50	6.53	6.53	-0.61%	64,480
Jul 22, 2026	6.50	6.62	6.50	6.57	6.57	1.08%	227,615
Jul 21, 2026	6.57	6.59	6.50	6.50	6.50	-1.07%	50,423
Jul 20, 2026	6.64	6.67	6.54	6.57	6.57	-1.05%	116,491
Jul 19, 2026	6.70	6.70	6.61	6.64	6.64	-0.90%	36,356
Jul 16, 2026	6.65	6.70	6.64	6.70	6.70	0.75%	57,222