TADAWUL:4194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.22	48.32	46.20	48.08	48.08	4.11%	99,708
Mar 1, 2026	47.12	49.78	46.10	46.18	46.18	-7.64%	162,278
Feb 26, 2026	50.00	51.20	49.30	50.00	50.00	-0.20%	70,715
Feb 25, 2026	50.10	50.90	49.88	50.10	50.10	0.20%	46,744
Feb 24, 2026	49.80	50.30	49.38	50.00	50.00	-	37,571
Feb 23, 2026	50.50	51.00	49.52	50.00	50.00	-1.19%	118,484
Feb 19, 2026	53.60	53.60	50.50	50.60	50.60	-5.33%	145,848
Feb 18, 2026	53.65	53.90	53.30	53.45	53.45	-0.56%	34,853
Feb 17, 2026	54.50	54.50	53.50	53.75	53.75	-0.46%	63,827
Feb 16, 2026	54.45	56.70	54.00	54.00	54.00	-1.01%	224,233
Feb 15, 2026	54.05	54.85	53.80	54.55	54.55	0.83%	59,699
Feb 12, 2026	53.60	54.50	53.60	54.10	54.10	0.46%	36,316
Feb 11, 2026	54.35	54.60	53.80	53.85	53.85	-1.19%	31,761
Feb 10, 2026	53.40	54.75	53.30	54.50	54.50	1.87%	89,242
Feb 9, 2026	53.85	54.00	53.00	53.50	53.50	-0.19%	71,060
Feb 8, 2026	54.75	55.15	53.50	53.60	53.60	-0.09%	63,205
Feb 5, 2026	55.80	55.80	53.65	53.65	53.65	-3.94%	94,691
Feb 4, 2026	56.05	56.95	55.55	55.85	55.85	-0.18%	168,581
Feb 3, 2026	56.45	56.70	55.45	55.95	55.95	0.09%	62,122
Feb 2, 2026	56.55	56.55	55.65	55.90	55.90	-1.50%	96,956
Feb 1, 2026	57.05	57.95	56.05	56.75	56.75	-0.53%	59,377
Jan 29, 2026	59.00	59.50	57.00	57.05	57.05	-4.12%	177,090
Jan 28, 2026	54.65	59.95	54.35	59.50	59.50	8.97%	611,349
Jan 27, 2026	54.05	55.20	54.00	54.60	54.60	1.39%	124,485
Jan 26, 2026	55.00	55.00	53.85	53.85	53.85	-0.46%	77,048
Jan 25, 2026	53.50	54.75	53.50	54.10	54.10	1.12%	114,919
Jan 22, 2026	53.00	54.05	52.50	53.50	53.50	2.10%	88,906
Jan 21, 2026	52.95	53.05	52.00	52.40	52.40	-0.95%	62,839
Jan 20, 2026	52.95	53.50	52.55	52.90	52.90	-	39,427
Jan 19, 2026	54.00	54.00	52.80	52.90	52.90	-2.04%	66,860
Jan 18, 2026	53.00	54.10	53.00	54.00	54.00	1.98%	71,058
Jan 15, 2026	53.60	53.90	52.50	52.95	52.95	-0.84%	119,933
Jan 14, 2026	55.15	55.30	53.15	53.40	53.40	-3.00%	120,692
Jan 13, 2026	55.30	55.55	54.90	55.05	55.05	-0.72%	55,496
Jan 12, 2026	54.70	55.50	54.70	55.45	55.45	1.09%	56,067
Jan 11, 2026	54.30	55.00	54.20	54.85	54.85	1.01%	40,761
Jan 8, 2026	54.05	54.30	53.60	54.30	54.30	0.28%	27,133
Jan 7, 2026	54.40	54.80	53.85	54.15	54.15	1.98%	52,010
Jan 6, 2026	53.85	54.10	53.00	53.10	53.10	-1.12%	21,303
Jan 5, 2026	54.40	54.70	53.60	53.70	53.70	-1.29%	84,311
Jan 4, 2026	54.70	54.70	53.20	54.40	54.40	-0.37%	78,126
Jan 1, 2026	54.50	54.90	54.35	54.60	54.60	0.92%	33,233
Dec 31, 2025	53.00	54.40	53.00	54.10	54.10	2.56%	40,313
Dec 30, 2025	54.10	54.60	52.75	52.75	52.75	-3.56%	61,619
Dec 29, 2025	54.15	55.00	53.90	54.70	54.70	1.11%	34,423
Dec 28, 2025	56.40	56.50	54.00	54.10	54.10	-4.25%	89,135
Dec 25, 2025	56.05	57.20	56.00	56.50	56.50	0.62%	62,200
Dec 24, 2025	56.55	56.80	56.00	56.15	56.15	-0.62%	31,015
Dec 23, 2025	56.05	56.65	56.00	56.50	56.50	0.89%	44,580
Dec 22, 2025	56.50	56.75	55.90	56.00	56.00	-1.41%	38,899