TADAWUL:4194 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.70	41.38	40.58	41.02	41.02	1.23%	39,698
May 20, 2026	41.18	41.20	40.48	40.52	40.52	-1.79%	43,054
May 19, 2026	41.48	41.96	41.12	41.26	41.26	-0.58%	84,916
May 18, 2026	42.02	42.12	41.50	41.50	41.50	-1.66%	83,609
May 17, 2026	42.44	42.48	42.00	42.20	42.20	-0.47%	38,112
May 14, 2026	42.06	42.96	42.06	42.40	42.40	0.28%	59,769
May 13, 2026	42.44	42.44	42.00	42.28	42.28	-0.24%	87,689
May 12, 2026	42.40	42.78	42.24	42.38	42.38	0.14%	61,245
May 11, 2026	42.30	42.54	41.96	42.32	42.32	0.05%	65,098
May 10, 2026	42.18	42.70	42.02	42.30	42.30	0.33%	167,455
May 7, 2026	42.48	42.60	41.90	42.16	42.16	-0.61%	75,180
May 6, 2026	42.64	42.78	42.42	42.42	42.42	-0.09%	65,622
May 5, 2026	43.60	43.60	42.36	42.46	42.46	-2.61%	106,213
May 4, 2026	43.44	44.00	43.20	43.60	43.60	0.46%	94,484
May 3, 2026	43.50	43.80	43.00	43.40	43.40	-1.50%	158,756
Apr 30, 2026	43.72	44.10	43.42	44.06	44.06	0.78%	92,758
Apr 29, 2026	43.50	43.76	43.40	43.72	43.72	0.55%	106,705
Apr 28, 2026	44.50	44.50	43.40	43.48	43.48	-1.76%	129,304
Apr 27, 2026	44.88	44.92	43.80	44.26	44.26	-1.38%	186,411
Apr 26, 2026	45.50	45.60	44.80	44.88	44.88	-0.66%	77,736
Apr 23, 2026	45.42	46.00	45.18	45.18	45.18	-0.35%	51,714
Apr 22, 2026	45.50	45.70	45.08	45.34	45.34	-0.13%	42,443
Apr 21, 2026	45.64	46.06	45.30	45.40	45.40	-0.44%	63,052
Apr 20, 2026	46.86	46.86	45.58	45.60	45.60	-2.69%	81,853
Apr 19, 2026	46.40	47.52	46.26	46.86	46.86	1.12%	143,858
Apr 16, 2026	46.24	47.00	46.12	46.34	46.34	0.48%	134,925
Apr 15, 2026	45.28	47.00	45.10	46.12	46.12	2.17%	146,050
Apr 14, 2026	44.00	45.20	43.88	45.14	45.14	2.64%	62,343
Apr 13, 2026	44.10	44.50	43.72	43.98	43.98	-0.27%	56,152
Apr 12, 2026	44.50	44.54	44.10	44.10	44.10	-0.94%	34,742
Apr 9, 2026	45.00	45.00	44.46	44.52	44.52	-1.50%	38,382
Apr 8, 2026	44.18	45.30	44.12	45.20	45.20	4.34%	119,945
Apr 7, 2026	45.38	45.38	43.02	43.32	43.32	-3.52%	113,620
Apr 6, 2026	45.08	45.12	44.72	44.90	44.90	-0.36%	41,518
Apr 5, 2026	45.26	45.28	44.56	45.06	45.06	-0.44%	104,801
Apr 2, 2026	45.96	45.96	45.24	45.26	45.26	-1.31%	161,886
Apr 1, 2026	45.98	46.82	45.62	45.86	45.86	0.04%	244,780
Mar 31, 2026	45.60	45.94	45.44	45.84	45.84	0.66%	153,075
Mar 30, 2026	46.38	46.50	45.48	45.54	45.54	-1.85%	167,034
Mar 29, 2026	47.60	47.72	46.12	46.40	46.40	-2.36%	110,037
Mar 26, 2026	46.78	49.00	46.24	47.52	47.52	1.71%	121,009
Mar 25, 2026	46.24	46.96	46.18	46.72	46.72	1.57%	63,257
Mar 24, 2026	46.86	46.92	46.00	46.00	46.00	-0.48%	83,136
Mar 16, 2026	46.40	47.60	45.26	46.22	46.22	-4.46%	241,366
Mar 15, 2026	47.46	48.72	47.40	48.38	48.38	2.37%	27,709
Mar 12, 2026	48.10	48.28	47.00	47.26	47.26	-1.54%	62,708
Mar 11, 2026	49.50	49.56	48.00	48.00	48.00	-3.03%	58,290
Mar 10, 2026	49.26	49.94	49.08	49.50	49.50	0.12%	24,915
Mar 9, 2026	50.00	50.30	49.20	49.44	49.44	-1.12%	25,469
Mar 8, 2026	48.74	50.00	48.74	50.00	50.00	2.54%	51,220