TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	13.64	13.75	13.56	13.72	13.72	0.73%	158,297
Jul 22, 2026	13.53	13.65	13.50	13.62	13.62	0.74%	81,372
Jul 21, 2026	13.65	13.69	13.51	13.52	13.52	-1.24%	144,292
Jul 20, 2026	14.10	14.11	13.69	13.69	13.69	-3.18%	198,399
Jul 19, 2026	14.21	14.23	14.00	14.14	14.14	-0.21%	103,261
Jul 16, 2026	14.18	14.22	14.04	14.17	14.17	-	112,960
Jul 15, 2026	14.34	14.46	14.15	14.17	14.17	-0.91%	176,930
Jul 14, 2026	14.56	14.70	14.18	14.30	14.30	-1.79%	361,383
Jul 13, 2026	14.13	14.60	14.02	14.56	14.56	3.19%	464,611
Jul 12, 2026	14.04	14.14	13.99	14.11	14.11	-0.07%	136,539
Jul 9, 2026	14.16	14.30	14.10	14.12	14.12	-0.77%	246,781
Jul 8, 2026	14.67	14.67	14.07	14.23	14.23	-3.00%	477,862
Jul 7, 2026	14.68	14.72	14.65	14.67	14.67	-0.07%	119,696
Jul 6, 2026	14.90	14.95	14.64	14.68	14.68	-1.21%	294,194
Jul 5, 2026	14.95	15.17	14.82	14.86	14.86	-0.93%	329,945
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