TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.20	23.54	22.80	23.50	23.50	1.08%	876,929
May 20, 2026	24.01	24.08	23.25	23.25	23.25	-3.53%	741,344
May 19, 2026	24.17	24.49	24.00	24.10	24.10	-0.08%	547,197
May 18, 2026	24.45	25.66	24.12	24.12	24.12	-1.35%	1,453,060
May 17, 2026	24.70	24.89	24.26	24.45	24.45	-1.01%	380,793
May 14, 2026	25.18	25.36	24.64	24.70	24.70	-2.29%	783,881
May 13, 2026	25.90	25.94	25.22	25.28	25.28	-1.79%	590,045
May 12, 2026	26.50	26.98	25.74	25.74	25.74	1.74%	2,331,060
May 11, 2026	25.34	25.34	25.00	25.30	25.30	-0.16%	497,306
May 10, 2026	25.32	25.80	25.00	25.34	25.34	0.16%	693,655
May 7, 2026	25.54	25.70	24.80	25.30	25.30	-0.63%	1,316,595
May 6, 2026	25.82	26.88	25.42	25.46	25.46	-1.32%	1,785,145
May 5, 2026	27.42	27.42	25.62	25.80	25.80	-5.91%	1,540,718
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%	3,432,390
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