TADAWUL:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	6.94	7.08	6.94	7.03	7.03	1.15%	451,693
May 20, 2026	6.90	7.01	6.85	6.95	6.95	1.16%	417,311
May 19, 2026	6.82	6.87	6.79	6.87	6.87	0.44%	94,899
May 18, 2026	6.85	6.86	6.80	6.84	6.84	-0.44%	123,935
May 17, 2026	6.88	6.88	6.80	6.87	6.87	-0.43%	152,569
May 14, 2026	6.92	6.94	6.88	6.90	6.90	-0.14%	59,208
May 13, 2026	6.94	7.00	6.88	6.91	6.91	-0.43%	203,602
May 12, 2026	6.98	7.03	6.90	6.94	6.94	-	378,651
May 11, 2026	6.88	6.97	6.87	6.94	6.94	-0.43%	239,794
May 10, 2026	7.00	7.02	6.88	6.97	6.97	-0.71%	216,189
May 7, 2026	6.88	7.04	6.83	7.02	7.02	2.33%	883,631
May 6, 2026	6.90	6.96	6.80	6.86	6.86	0.29%	804,290
May 5, 2026	6.77	6.93	6.71	6.84	6.84	0.59%	1,071,923
May 4, 2026	7.00	7.16	6.75	6.80	6.80	1.19%	3,325,088
May 3, 2026	6.66	6.75	6.64	6.72	6.72	1.20%	118,368
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	-	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