TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	17.35	17.94	16.95	17.05	17.05	-4.48%	368,211
Mar 1, 2026	17.00	18.60	17.00	17.85	17.85	-2.99%	254,816
Feb 26, 2026	18.17	18.50	18.06	18.40	18.40	0.77%	106,798
Feb 25, 2026	18.40	18.61	18.16	18.26	18.26	-2.82%	285,408
Feb 24, 2026	18.38	18.79	17.99	18.79	18.79	1.02%	84,014
Feb 23, 2026	19.00	19.02	17.99	18.60	18.60	-1.38%	275,085
Feb 19, 2026	19.26	19.30	18.77	18.86	18.86	-2.08%	148,270
Feb 18, 2026	19.22	19.32	18.97	19.26	19.26	0.84%	70,821
Feb 17, 2026	19.85	19.85	19.10	19.10	19.10	-3.78%	196,061
Feb 16, 2026	20.52	20.59	19.80	19.85	19.85	-3.17%	279,193
Feb 15, 2026	19.77	20.77	19.73	20.50	20.50	3.69%	488,512
Feb 12, 2026	19.80	20.02	19.48	19.77	19.77	0.05%	259,324
Feb 11, 2026	19.39	20.34	19.01	19.76	19.76	3.13%	591,925
Feb 10, 2026	19.06	19.24	19.00	19.16	19.16	1.38%	191,842
Feb 9, 2026	19.72	19.72	18.74	18.90	18.90	-4.06%	534,237
Feb 8, 2026	19.88	20.12	19.58	19.70	19.70	-0.35%	112,261
Feb 5, 2026	20.30	20.30	19.73	19.77	19.77	-2.61%	200,842
Feb 4, 2026	20.71	20.72	20.27	20.30	20.30	-1.98%	172,740
Feb 3, 2026	20.54	21.01	20.54	20.71	20.71	0.78%	144,932
Feb 2, 2026	20.20	20.61	19.92	20.55	20.55	-1.20%	210,558
Feb 1, 2026	20.88	20.88	19.97	20.80	20.80	-0.05%	174,494
Jan 29, 2026	21.11	21.14	20.81	20.81	20.81	-1.84%	152,854
Jan 28, 2026	21.30	21.42	21.10	21.20	21.20	-0.47%	149,750
Jan 27, 2026	20.99	21.43	20.99	21.30	21.30	1.57%	370,370
Jan 26, 2026	21.29	21.29	20.71	20.97	20.97	-0.94%	326,771
Jan 25, 2026	20.92	21.26	20.87	21.17	21.17	0.33%	265,503
Jan 22, 2026	21.40	21.40	20.63	21.10	21.10	2.43%	259,307
Jan 21, 2026	20.30	20.70	20.07	20.60	20.60	1.23%	157,318
Jan 20, 2026	20.84	20.86	20.22	20.35	20.35	-2.26%	155,041
Jan 19, 2026	20.98	21.10	20.71	20.82	20.82	-0.76%	236,771
Jan 18, 2026	20.49	21.04	20.27	20.98	20.98	4.48%	373,757
Jan 15, 2026	20.35	20.45	20.00	20.08	20.08	-1.33%	197,499
Jan 14, 2026	20.25	20.59	20.14	20.35	20.35	0.25%	356,942
Jan 13, 2026	19.85	20.59	19.75	20.30	20.30	2.27%	301,281
Jan 12, 2026	19.95	20.20	19.74	19.85	19.85	-0.50%	331,517
Jan 11, 2026	19.62	20.02	19.62	19.95	19.95	1.79%	105,845
Jan 8, 2026	19.64	19.71	19.33	19.60	19.60	0.36%	84,530
Jan 7, 2026	20.20	20.24	19.50	19.53	19.53	1.51%	173,818
Jan 6, 2026	20.19	20.19	19.24	19.24	19.24	-1.48%	119,939
Jan 5, 2026	19.72	20.03	19.36	19.53	19.53	-0.51%	226,994
Jan 4, 2026	20.40	20.40	19.62	19.63	19.63	-4.01%	164,856
Jan 1, 2026	19.92	20.47	19.60	20.45	20.45	7.63%	342,894
Dec 31, 2025	18.50	19.18	18.37	19.00	19.00	4.86%	325,422
Dec 30, 2025	19.40	19.40	18.10	18.12	18.12	-6.60%	460,881
Dec 29, 2025	19.05	19.50	19.05	19.40	19.40	0.10%	324,310
Dec 28, 2025	20.26	20.30	19.38	19.38	19.38	-4.91%	112,398
Dec 25, 2025	20.03	20.44	20.00	20.38	20.38	1.54%	58,853
Dec 24, 2025	20.60	20.60	19.94	20.07	20.07	-3.04%	156,027
Dec 23, 2025	20.16	20.70	20.15	20.70	20.70	2.58%	172,991
Dec 22, 2025	20.54	20.58	20.09	20.18	20.18	-1.75%	112,840