TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	20.24	20.83	20.07	20.49	20.49	1.49%	369,257
Mar 1, 2026	19.30	21.27	19.30	20.19	20.19	-5.30%	424,851
Feb 26, 2026	21.75	21.88	21.31	21.32	21.32	-1.98%	169,973
Feb 25, 2026	21.73	22.15	21.57	21.75	21.75	-1.09%	203,132
Feb 24, 2026	22.27	22.40	21.67	21.99	21.99	-1.87%	358,342
Feb 23, 2026	23.00	23.20	21.83	22.41	22.41	-2.78%	431,198
Feb 19, 2026	24.60	24.60	22.84	23.05	23.05	-2.45%	771,260
Feb 18, 2026	23.91	23.91	23.31	23.63	23.63	-1.17%	402,928
Feb 17, 2026	25.70	26.00	23.91	23.91	23.91	-3.51%	1,466,254
Feb 16, 2026	25.30	25.30	24.55	24.78	24.78	-1.90%	404,037
Feb 15, 2026	25.48	25.68	25.24	25.26	25.26	-0.79%	197,733
Feb 12, 2026	25.60	25.68	25.30	25.46	25.46	-0.55%	273,244
Feb 11, 2026	25.68	25.72	25.34	25.60	25.60	-0.39%	311,924
Feb 10, 2026	26.48	26.48	25.60	25.70	25.70	-1.46%	347,585
Feb 9, 2026	25.60	26.78	25.60	26.08	26.08	1.72%	732,396
Feb 8, 2026	25.94	26.40	25.58	25.64	25.64	0.08%	340,832
Feb 5, 2026	26.72	26.72	25.62	25.62	25.62	-4.19%	399,761
Feb 4, 2026	26.62	27.12	26.50	26.74	26.74	0.07%	581,877
Feb 3, 2026	26.90	27.54	26.50	26.72	26.72	-0.52%	871,688
Feb 2, 2026	25.98	27.90	25.64	26.86	26.86	3.39%	1,372,627
Feb 1, 2026	27.10	27.30	25.84	25.98	25.98	-3.99%	427,446
Jan 29, 2026	28.72	28.72	26.98	27.06	27.06	-5.32%	1,031,769
Jan 28, 2026	29.42	29.62	28.52	28.58	28.58	-2.32%	556,274
Jan 27, 2026	29.32	29.50	29.06	29.26	29.26	-	474,680
Jan 26, 2026	29.90	29.90	29.26	29.26	29.26	-2.14%	567,788
Jan 25, 2026	29.70	31.00	29.68	29.90	29.90	1.49%	967,098
Jan 22, 2026	29.06	29.54	28.98	29.46	29.46	2.08%	359,277
Jan 21, 2026	28.52	29.32	28.40	28.86	28.86	1.05%	339,995
Jan 20, 2026	29.02	29.16	28.54	28.56	28.56	-1.59%	277,083
Jan 19, 2026	29.16	29.60	28.98	29.02	29.02	-	344,776
Jan 18, 2026	28.80	29.36	28.80	29.02	29.02	0.76%	271,412
Jan 15, 2026	29.60	29.68	28.80	28.80	28.80	-3.36%	255,708
Jan 14, 2026	29.88	29.92	28.90	29.80	29.80	-0.40%	580,683
Jan 13, 2026	30.70	30.76	29.80	29.92	29.92	-1.90%	582,410
Jan 12, 2026	29.92	31.78	29.84	30.50	30.50	2.07%	1,352,731
Jan 11, 2026	29.10	30.26	29.10	29.88	29.88	-0.27%	543,785
Jan 8, 2026	31.70	31.70	29.92	29.96	29.96	-5.96%	801,500
Jan 7, 2026	33.20	33.20	31.70	31.86	31.86	-1.48%	457,875
Jan 6, 2026	33.40	33.52	32.08	32.34	32.34	0.43%	539,769
Jan 5, 2026	33.60	34.20	32.08	32.20	32.20	-1.29%	353,141
Jan 4, 2026	34.30	34.30	32.54	32.62	32.62	-4.06%	224,153
Jan 1, 2026	33.52	34.20	33.22	34.00	34.00	2.47%	147,550
Dec 31, 2025	33.70	33.82	33.00	33.18	33.18	1.22%	123,440
Dec 30, 2025	33.50	33.50	32.72	32.78	32.78	-2.85%	180,890
Dec 29, 2025	33.98	34.02	33.10	33.74	33.74	1.50%	216,114
Dec 28, 2025	34.00	34.50	33.10	33.24	33.24	-3.65%	128,827
Dec 25, 2025	35.66	35.66	34.00	34.50	34.50	-2.49%	139,525
Dec 24, 2025	35.50	36.80	35.24	35.38	35.38	1.84%	640,230
Dec 23, 2025	34.88	35.10	34.44	34.74	34.74	0.99%	144,618
Dec 22, 2025	34.66	34.90	34.20	34.40	34.40	-0.75%	100,820