TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	39.24	39.60	38.78	39.00	39.00	-0.56%	140,345
Nov 10, 2025	40.30	40.32	39.00	39.22	39.22	-2.10%	171,740
Nov 9, 2025	40.00	41.20	40.00	40.06	40.06	1.93%	429,179
Nov 6, 2025	39.12	39.46	38.80	39.30	39.30	0.51%	74,792
Nov 5, 2025	38.84	39.78	38.38	39.10	39.10	0.83%	238,392
Nov 4, 2025	39.82	39.82	38.72	38.78	38.78	-2.61%	160,846
Nov 3, 2025	40.50	40.50	39.62	39.82	39.82	-1.48%	138,935
Nov 2, 2025	40.54	41.20	40.16	40.42	40.42	-0.20%	161,728
Oct 30, 2025	41.54	41.74	40.32	40.50	40.50	0.35%	356,066
Oct 29, 2025	40.42	41.40	40.24	40.36	40.36	0.15%	274,968
Oct 28, 2025	40.00	41.60	39.96	40.30	40.30	0.75%	554,116
Oct 27, 2025	40.88	40.88	39.10	40.00	40.00	-2.34%	486,477
Oct 26, 2025	41.70	42.00	40.86	40.96	40.96	-1.92%	321,480
Oct 23, 2025	41.62	42.08	41.60	41.76	41.76	-0.38%	120,533
Oct 22, 2025	41.80	42.70	41.60	41.92	41.92	-0.14%	214,779
Oct 21, 2025	42.20	42.24	41.70	41.98	41.98	-0.52%	144,563