TADAWUL:4240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	18.32	18.36	17.90	17.90	17.90	-1.97%	704,191
Jan 18, 2026	18.12	18.61	18.12	18.26	18.26	1.33%	916,374
Jan 15, 2026	18.78	18.82	18.02	18.02	18.02	-4.05%	1,206,003
Jan 14, 2026	18.81	19.06	18.50	18.78	18.78	-0.05%	1,231,474
Jan 13, 2026	18.91	19.20	18.67	18.79	18.79	-0.32%	909,173
Jan 12, 2026	19.16	19.35	18.80	18.85	18.85	-0.42%	1,306,145
Jan 11, 2026	19.02	19.22	18.92	18.93	18.93	-0.37%	513,187
Jan 8, 2026	19.01	19.34	18.80	19.00	19.00	-	883,050
Jan 7, 2026	19.60	20.05	18.95	19.00	19.00	-0.73%	1,390,007
Jan 6, 2026	18.27	19.35	18.02	19.14	19.14	5.45%	2,382,208
Jan 5, 2026	18.80	19.02	18.02	18.15	18.15	-2.10%	1,237,494
Jan 4, 2026	19.10	19.10	18.39	18.54	18.54	-3.19%	573,091
Jan 1, 2026	19.17	19.27	19.08	19.15	19.15	0.10%	399,542
Dec 31, 2025	18.72	19.13	18.72	19.13	19.13	3.02%	722,492
Dec 30, 2025	19.02	19.16	18.45	18.57	18.57	-3.93%	1,174,049
Dec 29, 2025	19.10	19.33	19.00	19.33	19.33	1.20%	826,373
Dec 28, 2025	19.87	19.94	18.97	19.10	19.10	-3.88%	1,055,177
Dec 25, 2025	20.05	20.20	19.80	19.87	19.87	-0.80%	472,236
Dec 24, 2025	20.65	20.68	20.01	20.03	20.03	-2.53%	1,364,679
Dec 23, 2025	20.00	20.67	19.70	20.55	20.55	2.75%	2,251,921
Dec 22, 2025	19.45	20.54	19.32	20.00	20.00	4.00%	3,951,637
Dec 21, 2025	19.45	19.76	19.23	19.23	19.23	-1.13%	792,667
Dec 18, 2025	19.75	19.90	19.21	19.45	19.45	-1.77%	839,852
Dec 17, 2025	19.46	20.04	19.40	19.80	19.80	1.75%	1,302,139
Dec 16, 2025	19.81	20.18	19.41	19.46	19.46	-1.82%	1,133,255
Dec 15, 2025	19.52	19.83	19.10	19.82	19.82	1.59%	1,012,363
Dec 14, 2025	20.00	20.61	19.51	19.51	19.51	0.26%	2,688,625
Dec 11, 2025	19.48	19.95	19.24	19.46	19.46	0.83%	1,621,124
Dec 10, 2025	19.44	19.56	19.14	19.30	19.30	-0.31%	942,634
Dec 9, 2025	19.45	19.69	19.14	19.36	19.36	-0.31%	716,239
Dec 8, 2025	20.10	20.11	19.28	19.42	19.42	-3.38%	908,778
Dec 7, 2025	20.00	20.65	19.91	20.10	20.10	-0.10%	1,076,908
Dec 4, 2025	19.03	20.69	19.00	20.12	20.12	5.84%	2,619,213
Dec 3, 2025	19.02	19.31	18.81	19.01	19.01	0.05%	892,830
Dec 2, 2025	19.45	19.69	18.75	19.00	19.00	-2.06%	1,438,278
Dec 1, 2025	20.05	20.42	19.33	19.40	19.40	-3.24%	1,429,467
Nov 30, 2025	21.00	21.38	20.05	20.05	20.05	-4.71%	1,627,814
Nov 27, 2025	22.30	22.37	21.00	21.04	21.04	-5.69%	1,542,514
Nov 26, 2025	22.66	22.74	22.22	22.31	22.31	-1.72%	702,412
Nov 25, 2025	23.35	23.36	22.70	22.70	22.70	-2.16%	774,037
Nov 24, 2025	23.13	23.45	22.86	23.20	23.20	0.61%	745,784
Nov 23, 2025	23.32	23.56	23.00	23.06	23.06	-1.07%	568,981
Nov 20, 2025	23.54	23.74	23.26	23.31	23.31	-0.81%	764,527
Nov 19, 2025	23.98	24.32	23.49	23.50	23.50	-0.51%	1,436,255
Nov 18, 2025	22.52	24.10	22.21	23.62	23.62	4.19%	2,202,307
Nov 17, 2025	22.52	22.90	22.51	22.67	22.67	0.04%	743,001
Nov 16, 2025	23.57	23.67	22.60	22.66	22.66	-4.27%	1,113,371
Nov 13, 2025	23.70	24.76	23.67	23.67	23.67	-0.55%	2,518,197
Nov 12, 2025	23.30	24.23	23.18	23.80	23.80	2.15%	1,933,588
Nov 11, 2025	22.60	23.66	22.52	23.30	23.30	3.10%	2,182,738