TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.92	11.04	10.73	11.04	11.04	2.32%	243,884
Nov 9, 2026	10.90	11.01	10.66	10.79	10.79	-1.37%	141,260
Nov 8, 2026	10.29	10.99	10.05	10.94	10.94	5.19%	396,880
Nov 5, 2026	10.44	10.57	10.24	10.40	10.40	1.27%	120,676
Nov 4, 2026	10.01	10.49	10.01	10.27	10.27	2.50%	409,297
Nov 3, 2026	10.14	10.20	9.87	10.02	10.02	-1.18%	169,903
Nov 2, 2026	10.18	10.28	10.02	10.14	10.14	-0.59%	207,309
Nov 1, 2026	10.80	10.80	10.10	10.20	10.20	-5.56%	424,770
Oct 29, 2026	11.01	11.16	10.76	10.80	10.80	-1.82%	168,883
Oct 28, 2026	10.80	11.15	10.38	11.00	11.00	2.33%	351,331
Oct 27, 2026	10.61	11.06	10.50	10.75	10.75	1.32%	221,046
Oct 26, 2026	9.66	10.61	9.66	10.61	10.61	9.16%	607,531
Oct 25, 2026	10.66	10.66	9.54	9.72	9.72	-8.22%	474,456
Oct 22, 2026	11.37	11.40	10.51	10.59	10.59	-7.11%	390,577
Oct 21, 2026	11.69	11.72	11.34	11.40	11.40	-2.48%	179,427
Oct 20, 2026	12.20	12.20	11.55	11.69	11.69	-3.23%	267,462
Oct 19, 2026	12.38	12.47	12.06	12.08	12.08	-2.27%	77,774
Oct 18, 2026	12.26	12.36	12.21	12.36	12.36	1.15%	89,334
Oct 15, 2026	12.39	12.39	12.05	12.22	12.22	-1.61%	251,383
Oct 14, 2026	12.75	13.20	12.27	12.42	12.42	-2.20%	587,447
Oct 13, 2026	12.56	12.82	12.52	12.70	12.70	0.79%	271,637
Oct 12, 2026	12.95	13.30	12.45	12.60	12.60	-1.95%	445,784
Oct 11, 2026	12.31	12.97	12.12	12.85	12.85	4.22%	447,454
Oct 8, 2026	12.80	12.80	12.22	12.33	12.33	-4.05%	233,534
Oct 7, 2026	12.74	13.34	12.69	12.85	12.85	1.42%	474,784
Oct 6, 2026	12.60	12.73	12.42	12.67	12.67	1.20%	84,921
Oct 5, 2026	12.31	12.54	12.17	12.52	12.52	1.87%	115,805
Oct 4, 2026	12.25	12.47	12.25	12.29	12.29	0.57%	52,566
Oct 1, 2026	12.19	12.27	12.12	12.22	12.22	0.33%	69,374
Sep 30, 2026	12.44	12.44	12.16	12.18	12.18	-1.46%	52,661
Sep 29, 2026	12.60	12.60	12.35	12.36	12.36	-1.75%	138,684
Sep 28, 2026	12.73	12.80	12.50	12.58	12.58	-1.18%	73,092
Sep 27, 2026	12.71	12.82	12.57	12.73	12.73	-0.31%	94,838
Sep 24, 2026	12.84	12.90	12.70	12.77	12.77	-0.70%	87,786
Sep 22, 2026	12.60	12.87	12.57	12.86	12.86	2.06%	106,475
Sep 21, 2026	12.47	12.75	12.47	12.60	12.60	0.80%	155,231
Sep 20, 2026	12.82	12.82	12.40	12.50	12.50	-2.65%	177,883
Sep 17, 2026	12.59	12.84	12.53	12.84	12.84	1.58%	164,961
Sep 16, 2026	12.94	12.97	12.58	12.64	12.64	-1.94%	185,857
Sep 15, 2026	13.34	13.35	12.89	12.89	12.89	-3.66%	190,014
Sep 14, 2026	13.65	13.65	13.34	13.38	13.38	-1.98%	121,060
Sep 13, 2026	13.70	13.73	13.56	13.65	13.65	-0.80%	121,665
Sep 10, 2026	14.07	14.07	13.76	13.76	13.76	-2.20%	151,572
Sep 9, 2026	14.15	14.19	13.97	14.07	14.07	-0.42%	167,046
Sep 8, 2026	14.20	14.20	14.07	14.13	14.13	-0.49%	38,693
Sep 7, 2026	14.36	14.36	14.06	14.20	14.20	-1.25%	151,520
Sep 6, 2026	14.28	14.40	14.26	14.38	14.38	0.70%	146,344
Sep 3, 2026	14.38	14.49	14.27	14.28	14.28	-0.90%	179,189
Sep 2, 2026	14.67	14.67	14.36	14.41	14.41	-1.64%	133,718
Sep 1, 2026	14.57	14.69	14.50	14.65	14.65	0.62%	97,283