TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.06	15.20	14.96	15.00	15.00	-0.79%	202,382
Jul 1, 2026	15.20	15.40	15.04	15.12	15.12	-0.53%	223,839
Jun 30, 2026	14.94	15.46	14.94	15.20	15.20	1.33%	382,937
Jun 29, 2026	14.99	15.08	14.84	15.00	15.00	0.47%	170,911
Jun 28, 2026	15.21	15.21	14.92	14.93	14.93	-1.91%	135,392
Jun 25, 2026	15.33	15.41	15.12	15.22	15.22	-1.23%	157,313
Jun 24, 2026	15.33	15.55	15.33	15.41	15.41	-0.06%	111,441
Jun 23, 2026	15.75	15.75	15.37	15.42	15.42	-1.72%	95,650
Jun 22, 2026	15.70	15.71	15.60	15.69	15.69	-0.06%	78,019
Jun 21, 2026	15.60	15.85	15.60	15.70	15.70	0.45%	121,685
Jun 18, 2026	15.69	15.75	15.50	15.63	15.63	0.19%	125,129
Jun 17, 2026	15.62	15.69	15.52	15.60	15.60	-0.13%	68,681
Jun 16, 2026	16.00	16.00	15.60	15.62	15.62	-2.07%	181,245
Jun 15, 2026	15.66	16.10	15.66	15.95	15.95	2.24%	386,693
Jun 14, 2026	15.53	15.83	15.47	15.60	15.60	1.76%	276,495
Jun 11, 2026	15.43	15.55	15.28	15.33	15.33	-1.10%	304,428
Jun 10, 2026	15.48	15.85	15.25	15.50	15.50	0.13%	534,863
Jun 9, 2026	14.76	15.59	14.76	15.48	15.48	4.74%	565,820
Jun 8, 2026	14.84	14.84	14.53	14.78	14.78	-1.07%	569,160
Jun 7, 2026	15.14	15.14	14.92	14.94	14.94	-1.52%	206,844
Jun 4, 2026	15.15	15.28	14.98	15.17	15.17	0.46%	151,072
Jun 3, 2026	15.28	15.28	15.08	15.10	15.10	-1.05%	181,511
Jun 2, 2026	15.42	15.46	15.18	15.26	15.26	-0.78%	237,429
Jun 1, 2026	15.35	15.58	15.26	15.38	15.38	0.20%	209,248
May 31, 2026	15.24	15.43	15.19	15.35	15.35	0.72%	121,132
May 21, 2026	14.89	15.39	14.85	15.24	15.24	2.35%	336,066
May 20, 2026	15.00	15.00	14.77	14.89	14.89	-0.73%	227,728
May 19, 2026	14.90	15.12	14.79	15.00	15.00	0.54%	346,793
May 18, 2026	15.30	15.30	14.92	14.92	14.92	-2.55%	295,714
May 17, 2026	15.60	15.60	15.22	15.31	15.31	-1.86%	206,699
May 14, 2026	15.48	16.07	15.44	15.60	15.60	1.04%	712,688
May 13, 2026	15.49	15.53	15.34	15.44	15.44	0.19%	214,885
May 12, 2026	15.54	15.64	15.33	15.41	15.41	-0.77%	530,368
May 11, 2026	15.34	15.54	15.27	15.53	15.53	1.30%	524,294
May 10, 2026	15.86	15.89	15.18	15.33	15.33	-4.19%	832,846
May 7, 2026	16.08	16.25	16.00	16.00	16.00	-0.50%	206,340
May 6, 2026	16.18	16.21	16.01	16.08	16.08	-0.31%	207,208
May 5, 2026	16.35	16.35	15.96	16.13	16.13	-1.77%	281,072
May 4, 2026	16.56	16.59	16.37	16.42	16.42	-1.26%	241,325
May 3, 2026	16.88	16.88	16.53	16.63	16.63	0.79%	307,702
Apr 30, 2026	16.67	16.67	16.39	16.50	16.50	-0.54%	268,661
Apr 29, 2026	16.10	17.10	16.05	16.59	16.59	2.98%	941,122
Apr 28, 2026	16.40	16.41	16.06	16.11	16.11	-1.53%	317,589
Apr 27, 2026	16.47	16.60	16.22	16.36	16.36	-0.73%	377,764
Apr 26, 2026	16.10	16.63	16.10	16.48	16.48	2.49%	405,499
Apr 23, 2026	16.50	16.50	15.91	16.08	16.08	-2.49%	325,787
Apr 22, 2026	16.50	16.62	16.29	16.49	16.49	-	280,255
Apr 21, 2026	16.77	16.97	16.30	16.49	16.49	-1.67%	436,280
Apr 20, 2026	17.08	17.20	16.58	16.77	16.77	-2.04%	532,516
Apr 19, 2026	16.94	17.34	16.88	17.12	17.12	0.47%	629,199