TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	28.00	28.20	26.76	27.42	27.42	1.56%	2,922,097
May 3, 2026	24.82	27.00	24.70	27.00	27.00	9.98%	2,103,226
Apr 30, 2026	24.60	25.10	24.10	24.55	24.55	0.49%	2,045,636
Apr 29, 2026	23.50	24.43	23.43	24.43	24.43	10.00%	3,390,785
Apr 28, 2026	22.60	22.61	22.10	22.21	22.21	-1.86%	301,869
Apr 27, 2026	23.10	23.38	22.63	22.63	22.63	-1.18%	437,357
Apr 26, 2026	22.90	23.43	22.66	22.90	22.90	-0.13%	544,114
Apr 23, 2026	22.38	23.45	22.20	22.93	22.93	2.46%	799,955
Apr 22, 2026	22.30	22.47	22.16	22.38	22.38	0.36%	196,748
Apr 21, 2026	22.66	22.81	22.20	22.30	22.30	-1.37%	329,162
Apr 20, 2026	23.31	23.38	22.61	22.61	22.61	-3.29%	551,257
Apr 19, 2026	23.00	24.20	23.00	23.38	23.38	3.45%	1,604,606
Apr 16, 2026	22.50	22.74	22.30	22.60	22.60	1.12%	592,334
Apr 15, 2026	22.16	22.49	21.88	22.35	22.35	2.05%	730,614
Apr 14, 2026	21.44	22.33	21.38	21.90	21.90	2.38%	974,811
Apr 13, 2026	21.56	21.56	21.27	21.39	21.39	-1.16%	241,774
Apr 12, 2026	21.67	21.86	21.50	21.64	21.64	-0.14%	250,161
Apr 9, 2026	22.19	22.23	21.56	21.67	21.67	-3.39%	424,167
Apr 8, 2026	22.25	22.54	22.08	22.43	22.43	4.42%	409,114
Apr 7, 2026	22.78	22.78	21.40	21.48	21.48	-4.87%	379,701
Apr 6, 2026	22.15	23.24	22.01	22.58	22.58	1.94%	1,025,624
Apr 5, 2026	21.75	22.22	21.68	22.15	22.15	1.84%	299,982
Apr 2, 2026	22.02	22.02	21.48	21.75	21.75	-1.14%	246,728
Apr 1, 2026	21.77	22.21	21.56	22.00	22.00	-	420,655
Mar 31, 2026	21.48	22.06	21.24	22.00	22.00	2.42%	376,364
Mar 30, 2026	21.96	21.96	21.44	21.48	21.48	-1.69%	198,384
Mar 29, 2026	21.83	22.08	21.60	21.85	21.85	-	170,484
Mar 26, 2026	22.00	22.53	21.80	21.85	21.85	-0.14%	355,870
Mar 25, 2026	21.70	21.98	21.48	21.88	21.88	2.53%	182,846
Mar 24, 2026	21.30	21.69	20.80	21.34	21.34	1.28%	208,463
Mar 16, 2026	21.61	21.61	21.01	21.07	21.07	-2.50%	228,815
Mar 15, 2026	21.72	21.88	21.00	21.61	21.61	-0.46%	152,418
Mar 12, 2026	22.00	22.00	21.50	21.71	21.71	-0.87%	183,934
Mar 11, 2026	23.00	23.00	21.70	21.90	21.90	-4.16%	618,041
Mar 10, 2026	22.04	23.54	22.04	22.85	22.85	3.68%	859,592
Mar 9, 2026	23.40	23.40	22.03	22.04	22.04	-4.92%	308,783
Mar 8, 2026	23.20	23.42	22.95	23.18	23.18	1.40%	373,168
Mar 5, 2026	22.35	23.48	22.27	22.86	22.86	2.42%	630,205
Mar 4, 2026	20.61	22.42	20.61	22.32	22.32	7.98%	974,165
Mar 3, 2026	20.49	20.86	20.30	20.67	20.67	0.88%	231,326
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