TADAWUL:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	6.61	6.70	6.61	6.65	6.65	0.61%	74,253
Jul 14, 2026	6.61	6.63	6.57	6.61	6.61	-0.45%	67,796
Jul 13, 2026	6.67	6.69	6.62	6.64	6.64	-0.45%	46,952
Jul 12, 2026	6.60	6.69	6.59	6.67	6.67	1.06%	40,517
Jul 9, 2026	6.60	6.65	6.57	6.60	6.60	-0.30%	103,338
Jul 8, 2026	6.69	6.69	6.46	6.62	6.62	-0.90%	202,743
Jul 7, 2026	6.70	6.71	6.66	6.68	6.68	-0.89%	62,107
Jul 6, 2026	6.77	6.77	6.70	6.74	6.74	-0.44%	46,911
Jul 5, 2026	6.80	6.80	6.75	6.77	6.77	-0.44%	53,351
Jul 2, 2026	6.86	6.86	6.80	6.80	6.80	-0.58%	32,274
Jul 1, 2026	6.84	6.87	6.82	6.84	6.84	0.15%	83,257
Jun 30, 2026	6.81	6.87	6.81	6.83	6.83	-	102,490
Jun 29, 2026	6.80	6.85	6.77	6.83	6.83	-0.29%	52,006
Jun 28, 2026	6.83	6.87	6.78	6.85	6.85	0.29%	57,225
Jun 25, 2026	6.86	6.86	6.80	6.83	6.83	-0.44%	43,741
Jun 24, 2026	6.80	6.86	6.75	6.86	6.86	0.59%	148,610
Jun 23, 2026	6.85	6.85	6.73	6.82	6.82	-0.29%	193,882
Jun 22, 2026	6.86	6.89	6.76	6.84	6.84	-0.58%	160,036
Jun 21, 2026	6.87	6.90	6.79	6.88	6.88	0.15%	281,233
Jun 18, 2026	6.93	6.94	6.87	6.87	6.87	-0.87%	129,340
Jun 17, 2026	6.95	6.96	6.91	6.93	6.93	0.29%	88,633
Jun 16, 2026	6.96	6.98	6.91	6.91	6.91	-0.72%	137,349
Jun 15, 2026	6.93	6.96	6.91	6.96	6.96	-0.14%	115,978
Jun 14, 2026	6.91	7.00	6.91	6.97	6.97	0.14%	110,102
Jun 11, 2026	6.92	6.97	6.89	6.96	6.96	0.14%	136,631
Jun 10, 2026	6.98	7.01	6.89	6.95	6.95	-0.71%	222,621
Jun 9, 2026	6.92	7.00	6.92	7.00	7.00	0.86%	193,580
Jun 8, 2026	6.91	6.94	6.85	6.94	6.94	0.43%	135,185
Jun 7, 2026	6.91	6.95	6.88	6.91	6.91	-0.43%	74,246
Jun 4, 2026	6.94	7.00	6.87	6.94	6.94	-0.43%	387,089
Jun 3, 2026	6.94	7.00	6.93	6.97	6.97	0.43%	246,040
Jun 2, 2026	6.90	6.95	6.84	6.94	6.94	0.14%	529,820
Jun 1, 2026	7.04	7.08	6.91	6.93	6.93	-1.56%	493,431
May 31, 2026	7.03	7.09	6.96	7.04	7.04	0.14%	224,290
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