TADAWUL:4250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.08	18.21	17.99	18.01	18.01	-0.39%	1,456,954
Sep 2, 2026	17.96	18.14	17.90	18.08	18.08	0.44%	2,124,575
Sep 1, 2026	18.22	18.27	17.91	18.00	18.00	-1.85%	2,170,090
Aug 31, 2026	18.35	18.62	18.12	18.34	18.34	-0.60%	4,083,265
Aug 30, 2026	18.89	18.90	18.35	18.45	18.45	-2.28%	1,837,706
Aug 27, 2026	18.98	19.00	18.68	18.88	18.88	-0.63%	2,605,929
Aug 26, 2026	18.99	19.09	18.89	19.00	19.00	-	2,110,592
Aug 25, 2026	18.82	19.10	18.79	19.00	19.00	0.74%	3,962,298
Aug 24, 2026	18.64	18.91	18.64	18.86	18.86	1.07%	2,609,524
Aug 23, 2026	18.80	18.98	18.66	18.66	18.66	-0.69%	2,361,812
Aug 20, 2026	18.42	18.85	18.30	18.79	18.79	2.01%	4,941,652
Aug 19, 2026	18.10	18.50	18.04	18.42	18.42	1.77%	4,115,782
Aug 18, 2026	17.98	18.21	17.96	18.10	18.10	0.84%	2,735,201
Aug 17, 2026	17.90	18.09	17.87	17.95	17.95	0.17%	1,689,485
Aug 16, 2026	18.10	18.16	17.86	17.92	17.92	-0.39%	1,999,038
Aug 13, 2026	18.06	18.23	17.93	17.99	17.99	-0.06%	4,207,719
Aug 12, 2026	17.74	18.00	17.65	18.00	18.00	1.69%	7,151,724
Aug 11, 2026	17.48	17.80	17.48	17.70	17.70	1.20%	4,380,818
Aug 10, 2026	17.50	17.85	17.48	17.49	17.49	-0.06%	4,247,138
Aug 9, 2026	17.53	17.68	17.44	17.50	17.50	-0.17%	2,938,010
Aug 6, 2026	17.56	17.78	17.43	17.53	17.53	-	3,176,054
Aug 5, 2026	17.65	17.84	17.51	17.53	17.53	-0.96%	2,836,484
Aug 4, 2026	17.77	17.86	17.28	17.70	17.70	-0.56%	6,808,843
Aug 3, 2026	16.40	17.81	16.32	17.80	17.80	8.54%	15,289,570
Aug 2, 2026	16.20	16.52	16.13	16.40	16.40	2.50%	5,563,138
Jul 30, 2026	15.82	16.22	15.82	16.00	16.00	1.20%	3,830,242
Jul 29, 2026	16.01	16.18	15.74	15.81	15.81	-1.25%	3,317,942
Jul 28, 2026	16.12	16.19	15.98	16.01	16.01	-0.68%	2,296,620
Jul 27, 2026	16.42	16.50	16.12	16.12	16.12	-1.89%	4,711,710
Jul 26, 2026	15.95	16.46	15.92	16.43	16.43	2.56%	5,361,784
Jul 23, 2026	15.84	16.10	15.76	16.02	16.02	1.07%	4,663,248
Jul 22, 2026	15.71	15.95	15.71	15.85	15.85	0.96%	2,373,213
Jul 21, 2026	15.75	15.79	15.64	15.70	15.70	-0.32%	2,216,256
Jul 20, 2026	15.77	15.99	15.72	15.75	15.75	-	2,401,456
Jul 19, 2026	15.72	15.83	15.62	15.75	15.75	0.19%	1,632,126
Jul 16, 2026	15.86	15.87	15.66	15.72	15.72	-0.51%	2,192,127
Jul 15, 2026	15.60	16.04	15.58	15.80	15.80	1.15%	6,309,427
Jul 14, 2026	15.68	15.81	15.55	15.62	15.62	-0.57%	2,931,837
Jul 13, 2026	15.52	15.91	15.52	15.71	15.71	1.22%	4,592,748
Jul 12, 2026	15.35	15.60	15.31	15.52	15.52	0.98%	1,607,841
Jul 9, 2026	15.25	15.60	15.21	15.37	15.37	0.65%	3,188,555
Jul 8, 2026	15.47	15.49	15.27	15.27	15.27	-1.48%	2,409,828
Jul 7, 2026	15.28	15.55	15.20	15.50	15.50	1.44%	2,091,925
Jul 6, 2026	15.50	15.53	15.21	15.28	15.28	-1.48%	2,382,008
Jul 5, 2026	15.62	15.62	15.44	15.51	15.51	0.13%	1,649,793
Jul 2, 2026	15.44	15.61	15.41	15.49	15.49	0.45%	3,407,034
Jul 1, 2026	15.16	15.62	15.14	15.42	15.42	1.98%	5,056,016
Jun 30, 2026	15.21	15.40	15.12	15.12	15.12	-0.53%	3,371,518
Jun 29, 2026	14.96	15.28	14.92	15.20	15.20	1.95%	3,815,677
Jun 28, 2026	15.20	15.29	14.88	14.91	14.91	0.47%	3,861,988