TADAWUL:4193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.29	14.29	13.90	13.97	13.97	-2.24%	490,552
Jul 1, 2026	14.12	14.53	13.97	14.29	14.29	1.78%	1,074,017
Jun 30, 2026	13.62	14.22	13.58	14.04	14.04	3.08%	806,190
Jun 29, 2026	13.60	13.79	13.51	13.62	13.62	-0.07%	497,321
Jun 28, 2026	13.91	14.00	13.50	13.63	13.63	-1.52%	340,210
Jun 25, 2026	13.97	14.04	13.84	13.84	13.84	-0.93%	349,526
Jun 24, 2026	14.05	14.09	13.97	13.97	13.97	-0.85%	360,793
Jun 23, 2026	13.84	14.34	13.81	14.09	14.09	1.73%	1,197,070
Jun 22, 2026	14.25	14.25	13.83	13.85	13.85	-1.35%	500,159
Jun 21, 2026	14.12	14.30	14.03	14.04	14.04	-0.64%	512,968
Jun 18, 2026	14.25	14.26	14.09	14.13	14.13	-0.56%	407,770
Jun 17, 2026	14.25	14.55	14.19	14.21	14.21	0.07%	1,040,428
Jun 16, 2026	14.60	14.77	14.07	14.20	14.20	-2.54%	1,245,179
Jun 15, 2026	14.49	14.85	14.44	14.57	14.57	2.61%	2,013,089
Jun 14, 2026	14.10	14.61	14.10	14.20	14.20	1.43%	912,822
Jun 11, 2026	14.12	14.29	14.00	14.00	14.00	-0.71%	361,122
Jun 10, 2026	14.52	14.58	14.06	14.10	14.10	-3.42%	870,391
Jun 9, 2026	14.30	14.68	14.30	14.60	14.60	2.38%	1,434,500
Jun 8, 2026	14.44	14.63	14.20	14.26	14.26	-1.86%	845,482
Jun 7, 2026	14.60	14.88	14.48	14.53	14.53	-1.16%	1,218,814
Jun 4, 2026	14.24	14.84	14.09	14.70	14.70	3.09%	2,323,325
Jun 3, 2026	14.12	14.45	14.01	14.26	14.26	0.14%	902,722
Jun 2, 2026	14.16	14.49	14.05	14.24	14.24	0.28%	1,159,333
Jun 1, 2026	13.61	14.60	13.41	14.20	14.20	5.19%	4,019,001
May 31, 2026	13.20	13.58	13.11	13.50	13.50	3.29%	434,179
May 21, 2026	12.91	13.18	12.91	13.07	13.07	0.08%	341,843
May 20, 2026	13.38	13.38	13.02	13.06	13.06	-1.73%	353,162
May 19, 2026	13.15	13.32	13.07	13.29	13.29	1.68%	422,877
May 18, 2026	13.22	13.27	12.98	13.07	13.07	-1.73%	419,879
May 17, 2026	13.46	13.46	13.22	13.30	13.30	-0.89%	336,058
May 14, 2026	13.44	13.50	13.30	13.42	13.42	-	396,829
May 13, 2026	13.80	13.82	13.37	13.42	13.42	-2.33%	689,288
May 12, 2026	14.09	14.09	13.70	13.74	13.74	-2.00%	638,875
May 11, 2026	14.14	14.14	13.91	14.02	14.02	-1.41%	937,577
May 10, 2026	13.73	14.60	13.70	14.22	14.22	3.04%	2,591,174
May 7, 2026	13.90	14.06	13.64	13.80	13.80	0.58%	1,083,867
May 6, 2026	13.79	13.99	13.65	13.72	13.72	0.81%	724,904
May 5, 2026	13.86	13.89	13.57	13.61	13.61	-1.95%	1,104,384
May 4, 2026	14.04	14.16	13.88	13.88	13.88	-1.28%	943,497
May 3, 2026	14.14	14.30	13.99	14.06	14.06	-0.28%	931,655
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