TADAWUL:4193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	12.01	12.06	11.73	11.84	11.84	-2.15%	1,193,421
Apr 8, 2026	12.00	12.25	11.85	12.10	12.10	4.76%	1,727,744
Apr 7, 2026	12.00	12.02	11.55	11.55	11.55	-3.75%	1,398,835
Apr 6, 2026	12.12	12.26	11.93	12.00	12.00	-0.33%	1,012,538
Apr 5, 2026	12.58	12.58	11.84	12.04	12.04	-3.06%	2,095,420
Apr 2, 2026	12.49	12.99	12.21	12.42	12.42	0.81%	1,762,601
Apr 1, 2026	12.31	12.58	12.25	12.32	12.32	0.82%	937,103
Mar 31, 2026	11.96	12.30	11.94	12.22	12.22	2.17%	682,190
Mar 30, 2026	12.04	12.05	11.93	11.96	11.96	-1.16%	709,072
Mar 29, 2026	12.22	12.26	12.09	12.10	12.10	-0.82%	301,035
Mar 26, 2026	12.32	12.37	12.11	12.20	12.20	-0.81%	325,603
Mar 25, 2026	11.99	12.34	11.99	12.30	12.30	2.67%	550,332
Mar 24, 2026	11.90	12.24	11.83	11.98	11.98	-6.63%	1,397,217
Mar 16, 2026	12.78	12.97	12.68	12.83	12.83	0.31%	354,169
Mar 15, 2026	12.84	13.10	12.63	12.79	12.79	-1.24%	265,434
Mar 12, 2026	12.91	13.36	12.73	12.95	12.95	1.01%	620,291
Mar 11, 2026	13.37	13.49	12.82	12.82	12.82	-4.11%	674,173
Mar 10, 2026	13.18	13.48	13.13	13.37	13.37	1.52%	218,062
Mar 9, 2026	13.65	13.78	13.14	13.17	13.17	-2.37%	551,948
Mar 8, 2026	13.30	13.64	13.30	13.49	13.49	2.04%	472,665
Mar 5, 2026	13.00	13.45	13.00	13.22	13.22	2.08%	541,522
Mar 4, 2026	12.55	13.14	12.55	12.95	12.95	3.19%	890,374
Mar 3, 2026	13.19	13.21	12.50	12.55	12.55	-5.14%	1,023,913
Mar 2, 2026	13.48	13.65	13.05	13.23	13.23	-3.43%	728,024
Mar 1, 2026	12.25	13.70	12.25	13.70	13.70	2.16%	747,552
Feb 26, 2026	13.94	13.94	13.39	13.41	13.41	-3.87%	1,237,635
Feb 25, 2026	13.92	14.38	13.68	13.95	13.95	0.50%	727,716
Feb 24, 2026	14.00	14.40	13.84	13.88	13.88	-0.93%	651,086
Feb 23, 2026	14.50	14.62	13.86	14.01	14.01	-3.38%	698,919
Feb 19, 2026	15.20	15.20	14.50	14.50	14.50	-4.61%	598,798
Feb 18, 2026	15.16	15.61	14.81	15.20	15.20	-0.39%	683,234
Feb 17, 2026	15.77	15.80	15.23	15.26	15.26	-3.17%	547,738
Feb 16, 2026	16.30	16.31	15.72	15.76	15.76	-3.31%	702,656
Feb 15, 2026	16.22	16.50	16.22	16.30	16.30	0.74%	381,977
Feb 12, 2026	16.05	16.28	15.99	16.18	16.18	0.81%	322,596
Feb 11, 2026	16.30	16.31	15.99	16.05	16.05	-0.86%	314,208
Feb 10, 2026	16.22	16.35	16.16	16.19	16.19	-0.18%	207,457
Feb 9, 2026	16.06	16.56	16.03	16.22	16.22	1.00%	632,691
Feb 8, 2026	16.20	16.36	15.98	16.06	16.06	0.37%	307,584
Feb 5, 2026	16.66	16.66	16.00	16.00	16.00	-3.96%	618,521
Feb 4, 2026	16.85	16.89	16.65	16.66	16.66	-0.95%	241,741
Feb 3, 2026	17.00	17.12	16.72	16.82	16.82	-1.06%	524,710
Feb 2, 2026	16.80	17.00	16.46	17.00	17.00	1.13%	642,079
Feb 1, 2026	17.46	17.50	16.81	16.81	16.81	-3.39%	511,414
Jan 29, 2026	17.98	17.99	17.39	17.40	17.40	-3.23%	846,152
Jan 28, 2026	18.26	18.30	17.90	17.98	17.98	-1.53%	907,635
Jan 27, 2026	18.25	18.55	17.30	18.26	18.26	0.05%	1,972,097
Jan 26, 2026	18.26	18.34	18.10	18.25	18.25	-0.05%	308,562
Jan 25, 2026	18.50	18.54	18.15	18.26	18.26	-0.33%	806,287
Jan 22, 2026	18.42	18.52	17.90	18.32	18.32	-0.11%	702,525