TADAWUL:4193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	2,432,556
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