TADAWUL:4270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	43.96	44.46	42.50	42.60	42.60	-4.05%	249,777
Nov 4, 2026	45.70	47.00	44.18	44.40	44.40	-1.81%	316,758
Nov 3, 2026	42.66	46.96	41.50	45.22	45.22	5.90%	934,287
Nov 2, 2026	43.98	45.50	42.00	42.70	42.70	-2.95%	273,686
Nov 1, 2026	46.00	46.00	42.54	44.00	44.00	-6.54%	231,997
Oct 29, 2026	52.30	54.95	47.08	47.08	47.08	-7.59%	398,314
Oct 26, 2026	49.15	51.80	47.83	50.95	50.95	5.89%	218,525
Oct 25, 2026	51.61	51.89	46.69	48.11	48.11	-7.12%	104,783
Oct 22, 2026	55.77	55.77	51.61	51.80	51.80	-6.96%	89,184
Oct 21, 2026	57.66	58.03	53.97	55.67	55.67	-2.48%	66,146
Oct 20, 2026	59.45	59.45	56.90	57.09	57.09	-3.97%	47,634
Oct 19, 2026	60.49	60.49	58.03	59.45	59.45	-0.94%	44,493
Oct 18, 2026	59.55	60.49	59.55	60.02	60.02	2.09%	34,740
Oct 15, 2026	60.96	61.25	58.60	58.79	58.79	-3.57%	53,585
Oct 14, 2026	64.27	64.27	59.92	60.96	60.96	-4.44%	53,438
Oct 13, 2026	64.84	65.60	63.52	63.80	63.80	-2.03%	41,072
Oct 12, 2026	63.61	65.50	63.61	65.12	65.12	2.23%	64,242
Oct 11, 2026	64.65	65.03	62.38	63.71	63.71	-1.75%	68,646
Oct 8, 2026	66.82	67.39	64.56	64.84	64.84	-2.97%	65,059
Oct 7, 2026	68.43	68.53	66.73	66.82	66.82	-1.81%	53,922
Oct 6, 2026	67.96	69.00	67.86	68.05	68.05	0.70%	112,401
Oct 5, 2026	67.11	68.90	66.07	67.58	67.58	1.71%	114,325
Oct 4, 2026	65.22	67.68	65.22	66.45	66.45	1.88%	97,333
Oct 1, 2026	65.41	66.45	65.03	65.22	65.22	-0.29%	28,978
Sep 30, 2026	66.45	67.39	65.12	65.41	65.41	-1.56%	46,267
Sep 29, 2026	67.68	67.86	66.35	66.45	66.45	-0.85%	44,383
Sep 28, 2026	68.72	68.72	66.92	67.01	67.01	-1.66%	34,614
Sep 27, 2026	69.94	70.79	67.96	68.15	68.15	-0.55%	72,375
Sep 24, 2026	66.73	71.93	66.73	68.53	68.53	2.55%	279,221
Sep 22, 2026	68.05	68.05	66.26	66.82	66.82	-1.12%	46,110
Sep 21, 2026	67.11	68.24	65.88	67.58	67.58	0.70%	68,776
Sep 20, 2026	69.85	69.85	67.11	67.11	67.11	-3.92%	51,690
Sep 17, 2026	69.94	70.61	69.00	69.85	69.85	-0.81%	30,205
Sep 16, 2026	71.17	71.17	68.43	70.42	70.42	-	54,289
Sep 15, 2026	73.72	73.72	70.23	70.42	70.42	-3.25%	57,686
Sep 14, 2026	71.83	75.52	71.17	72.78	72.78	1.18%	193,845
Sep 13, 2026	74.29	74.58	71.46	71.93	71.93	-3.18%	70,995
Sep 10, 2026	74.95	75.43	74.10	74.29	74.29	-0.88%	61,727
Sep 9, 2026	76.28	76.65	74.58	74.95	74.95	-1.25%	93,956
Sep 8, 2026	77.60	77.60	75.52	75.90	75.90	-0.99%	119,046
Sep 7, 2026	77.69	78.17	76.65	76.65	76.65	-0.86%	72,227
Sep 6, 2026	77.32	79.21	76.94	77.32	77.32	-	105,617
Sep 3, 2026	75.14	79.40	74.20	77.32	77.32	2.89%	227,059
Sep 2, 2026	77.88	78.92	75.14	75.14	75.14	-3.52%	220,683
Sep 1, 2026	79.40	83.74	77.51	77.88	77.88	0.98%	934,746
Aug 31, 2026	77.32	78.92	76.37	77.13	77.13	-0.73%	158,255
Aug 30, 2026	76.94	79.40	76.37	77.69	77.69	1.48%	229,422
Aug 27, 2026	78.26	78.36	76.28	76.56	76.56	-1.34%	180,184
Aug 26, 2026	80.15	80.81	76.94	77.60	77.60	-3.30%	286,245
Aug 25, 2026	75.24	81.29	75.05	80.25	80.25	6.66%	976,751