TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 21, 2025	34.48	35.10	34.38	34.66	34.66	0.58%	91,240
Dec 18, 2025	34.56	34.62	34.12	34.46	34.46	-0.29%	60,704
Dec 17, 2025	34.54	34.68	34.04	34.56	34.56	0.70%	98,068
Dec 16, 2025	35.00	35.70	34.30	34.32	34.32	-1.27%	175,609
Dec 15, 2025	35.10	35.10	34.32	34.76	34.76	-0.23%	66,066
Dec 14, 2025	35.72	35.80	34.78	34.84	34.84	-2.24%	83,078
Dec 11, 2025	36.06	36.30	35.34	35.64	35.64	-1.16%	110,101
Dec 10, 2025	35.92	36.16	35.58	36.06	36.06	1.24%	112,274
Dec 9, 2025	35.58	35.88	35.28	35.62	35.62	0.17%	62,192
Dec 8, 2025	36.02	36.12	35.40	35.56	35.56	-1.28%	79,445
Dec 7, 2025	36.20	36.88	36.02	36.02	36.02	-0.50%	117,821
Dec 4, 2025	36.02	36.86	35.94	36.20	36.20	0.50%	200,398
Dec 3, 2025	35.30	36.48	35.30	36.02	36.02	3.80%	410,669
Dec 2, 2025	36.10	36.10	34.14	34.70	34.70	-2.64%	323,044
Dec 1, 2025	36.80	36.80	35.64	35.64	35.64	-3.15%	148,500
Nov 30, 2025	37.10	37.22	36.58	36.80	36.80	-0.70%	73,665
Nov 27, 2025	37.70	37.84	36.68	37.06	37.06	1.26%	167,350
Nov 26, 2025	37.50	37.86	36.22	36.60	36.60	-2.40%	212,877
Nov 25, 2025	39.38	39.52	37.50	37.50	37.50	-4.48%	182,001
Nov 24, 2025	40.00	40.48	39.16	39.26	39.26	-0.10%	337,555
Nov 23, 2025	39.10	39.80	39.10	39.30	39.30	0.67%	98,016
Nov 20, 2025	39.14	39.50	39.02	39.04	39.04	-0.26%	110,398
Nov 19, 2025	39.26	39.40	39.00	39.14	39.14	-0.20%	101,195
Nov 18, 2025	39.18	39.46	38.86	39.22	39.22	0.15%	131,469
Nov 17, 2025	40.00	40.90	38.90	39.16	39.16	-0.31%	530,923
Nov 16, 2025	39.00	39.58	37.94	39.28	39.28	0.98%	277,997
Nov 13, 2025	39.54	41.00	38.90	38.90	38.90	-0.05%	530,992
Nov 12, 2025	39.00	39.20	38.92	38.92	38.92	-0.21%	120,345