TADAWUL:4240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	28.80	29.80	28.72	28.84	28.84	-0.89%	1,616,620
Jul 30, 2025	28.54	29.60	28.10	29.10	29.10	1.96%	2,081,835
Jul 29, 2025	29.10	29.22	28.20	28.54	28.54	-1.92%	1,706,654
Jul 28, 2025	29.46	29.86	28.78	29.10	29.10	-1.22%	2,876,917
Jul 27, 2025	30.84	31.56	29.46	29.46	29.46	-3.03%	2,601,860
Jul 24, 2025	29.60	30.98	28.84	30.38	30.38	2.98%	4,150,816
Jul 23, 2025	29.20	30.00	28.52	29.50	29.50	0.41%	4,453,551
Jul 22, 2025	30.82	31.54	29.20	29.38	29.38	-5.71%	6,164,507
Jul 21, 2025	26.76	31.94	26.76	31.16	31.16	4.92%	11,223,158
Jul 20, 2025	34.00	35.38	29.70	29.70	29.70	-9.95%	9,922,705
Jul 17, 2025	33.60	33.90	32.66	32.98	32.98	-1.26%	2,452,672
Jul 16, 2025	33.30	34.62	33.28	33.40	33.40	-	3,192,458
Jul 15, 2025	34.50	34.76	33.30	33.40	33.40	-2.91%	4,003,229
Jul 14, 2025	33.48	34.44	32.50	34.40	34.40	3.61%	6,077,796
Jul 13, 2025	32.20	33.20	31.72	33.20	33.20	5.80%	6,514,414
Jul 10, 2025	29.86	31.62	29.62	31.38	31.38	5.80%	6,638,506
Jul 9, 2025	27.90	30.10	27.52	29.66	29.66	5.63%	7,727,214
Jul 8, 2025	29.32	29.60	28.00	28.08	28.08	-3.90%	4,351,586
Jul 7, 2025	29.14	30.00	28.70	29.22	29.22	-2.01%	7,390,227
Jul 6, 2025	31.00	31.00	27.40	29.82	29.82	2.83%	12,380,441
Jul 3, 2025	27.10	29.04	26.82	29.00	29.00	9.85%	10,545,559
Jul 2, 2025	26.90	27.96	26.38	26.40	26.40	-0.68%	6,964,425
Jul 1, 2025	25.66	27.08	25.00	26.58	26.58	7.96%	10,805,461
Jun 30, 2025	23.89	24.62	23.55	24.62	24.62	9.96%	6,975,603
Jun 29, 2025	21.00	22.39	20.58	22.39	22.39	9.97%	4,037,192
Jun 26, 2025	19.38	20.48	19.26	20.36	20.36	5.17%	4,614,888
Jun 25, 2025	19.30	19.66	18.94	19.36	19.36	0.94%	2,609,309
Jun 24, 2025	19.62	19.68	18.90	19.18	19.18	2.02%	3,217,619
Jun 23, 2025	19.00	19.28	18.46	18.80	18.80	1.08%	1,830,683
Jun 22, 2025	18.64	19.80	18.34	18.60	18.60	0.43%	2,334,659
Jun 19, 2025	19.38	19.50	18.32	18.52	18.52	-2.63%	2,121,016
Jun 18, 2025	19.28	19.88	18.60	19.02	19.02	-2.46%	2,327,057
Jun 17, 2025	20.36	20.66	19.50	19.50	19.50	-4.04%	3,006,180
Jun 16, 2025	19.50	20.80	19.46	20.32	20.32	6.61%	4,761,152
Jun 15, 2025	18.00	19.70	18.00	19.06	19.06	-3.93%	3,680,576
Jun 12, 2025	20.10	20.40	19.58	19.84	19.84	0.71%	7,761,080
Jun 11, 2025	18.20	19.70	18.12	19.70	19.70	21.45%	5,690,167
May 29, 2025	16.80	16.84	16.16	16.22	16.22	-1.70%	1,498,451
May 28, 2025	15.66	17.08	15.66	16.50	16.50	5.77%	4,766,091
May 27, 2025	16.28	16.34	15.50	15.60	15.60	-3.70%	1,567,732
May 26, 2025	16.90	17.08	16.20	16.20	16.20	-3.23%	1,960,329
May 25, 2025	16.90	17.28	16.50	16.74	16.74	0.12%	1,576,254
May 22, 2025	17.36	17.50	16.72	16.72	16.72	-3.46%	1,412,625
May 21, 2025	17.36	17.66	17.04	17.32	17.32	0.35%	2,175,445
May 20, 2025	17.72	17.78	17.20	17.26	17.26	-1.60%	1,847,392
May 19, 2025	16.84	17.74	16.64	17.54	17.54	4.40%	3,392,823
May 18, 2025	17.50	17.92	16.70	16.80	16.80	-2.21%	3,089,553
May 15, 2025	17.50	17.66	16.92	17.18	17.18	-1.15%	4,334,713
May 14, 2025	16.10	17.52	16.02	17.38	17.38	9.03%	5,878,844
May 13, 2025	15.64	16.30	15.46	15.94	15.94	2.71%	3,595,054