TADAWUL:4193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.40	14.89	14.10	14.10	14.10	-2.22%	1,890,245
Apr 29, 2026	14.43	14.77	14.21	14.42	14.42	0.07%	1,808,399
Apr 28, 2026	14.79	14.87	14.40	14.41	14.41	-2.57%	1,802,181
Apr 27, 2026	15.00	15.00	14.63	14.79	14.79	-0.67%	1,220,818
Apr 26, 2026	14.74	15.20	14.70	14.89	14.89	0.88%	1,437,061
Apr 23, 2026	15.19	15.30	14.70	14.76	14.76	-2.89%	1,896,874
Apr 22, 2026	15.00	15.56	14.70	15.20	15.20	2.15%	5,376,794
Apr 21, 2026	15.43	15.83	14.67	14.88	14.88	-2.87%	3,839,971
Apr 20, 2026	15.10	15.95	14.96	15.32	15.32	2.13%	5,637,271
Apr 19, 2026	14.00	15.52	13.92	15.00	15.00	6.31%	7,359,183
Apr 16, 2026	13.78	14.30	13.75	14.11	14.11	6.33%	6,971,818
Apr 15, 2026	12.18	13.27	12.08	13.27	13.27	9.94%	2,402,870
Apr 14, 2026	11.50	12.20	11.49	12.07	12.07	4.96%	2,396,111
Apr 13, 2026	11.74	11.76	11.43	11.50	11.50	-1.88%	1,155,829
Apr 12, 2026	11.81	11.86	11.72	11.72	11.72	-1.01%	499,437
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