TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.30	20.35	20.07	20.28	-	-0.34%	81,705
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
Dec 21, 2025	20.31	20.75	20.31	20.54	20.54	0.93%	104,460
Dec 18, 2025	20.41	20.43	19.96	20.35	20.35	-0.34%	81,541
Dec 17, 2025	20.30	20.49	20.10	20.42	20.42	-0.63%	98,483
Dec 16, 2025	20.70	20.77	20.30	20.55	20.55	-1.20%	187,555
Dec 15, 2025	20.71	20.92	20.65	20.80	20.80	-0.67%	59,070
Dec 14, 2025	21.02	21.18	20.80	20.94	20.94	-0.81%	126,559
Dec 11, 2025	21.27	21.37	20.93	21.11	21.11	-0.75%	148,839
Dec 10, 2025	21.14	21.70	21.12	21.27	21.27	0.76%	139,771
Dec 9, 2025	21.01	21.18	20.84	21.11	21.11	0.48%	170,189
Dec 8, 2025	20.92	21.17	20.76	21.01	21.01	0.43%	148,830
Dec 7, 2025	21.33	21.34	20.79	20.92	20.92	-0.81%	180,564
Dec 4, 2025	20.92	21.36	20.88	21.09	21.09	1.01%	196,225
Dec 3, 2025	20.55	21.15	20.55	20.88	20.88	1.11%	220,671
Dec 2, 2025	20.69	20.77	20.37	20.65	20.65	-0.19%	191,714
Dec 1, 2025	20.50	21.00	20.24	20.69	20.69	0.44%	606,810
Nov 30, 2025	22.20	22.36	20.60	20.60	20.60	-7.21%	575,024
Nov 27, 2025	22.76	22.76	21.74	22.20	22.20	-0.89%	218,553
Nov 26, 2025	22.06	22.40	21.37	22.40	22.40	1.54%	267,105
Nov 25, 2025	22.80	22.90	22.01	22.06	22.06	-3.37%	192,208
Nov 24, 2025	23.43	23.43	22.69	22.83	22.83	-1.85%	133,696
Nov 23, 2025	23.60	23.79	23.13	23.26	23.26	-1.57%	184,627
Nov 20, 2025	23.42	23.63	23.35	23.63	23.63	0.85%	150,346
Nov 19, 2025	24.00	24.00	23.40	23.43	23.43	-1.97%	151,519
Nov 18, 2025	23.58	23.99	23.30	23.90	23.90	0.59%	409,925
Nov 17, 2025	23.76	23.90	23.35	23.76	23.76	-0.25%	72,693
Nov 16, 2025	24.00	24.16	23.65	23.82	23.82	-1.16%	219,935
Nov 13, 2025	24.20	24.43	24.00	24.10	24.10	0.21%	400,944