TADAWUL:4290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	12.73	12.80	12.62	12.65	12.65	-0.63%	42,097
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
Aug 31, 2026	14.68	14.69	14.54	14.56	14.56	-1.02%	70,753
Aug 30, 2026	14.80	14.85	14.68	14.71	14.71	-0.27%	125,410
Aug 27, 2026	14.84	14.92	14.60	14.75	14.75	-1.27%	250,299
Aug 26, 2026	14.96	15.04	14.84	14.94	14.94	0.74%	136,838
Aug 25, 2026	14.96	15.06	14.83	14.83	14.83	-0.80%	191,033
Aug 24, 2026	15.19	15.19	14.90	14.95	14.95	-1.06%	253,215
Aug 23, 2026	14.85	15.27	14.85	15.11	15.11	0.94%	318,367
Aug 20, 2026	14.66	15.20	14.66	14.97	14.97	2.18%	703,707
Aug 19, 2026	14.53	14.90	14.35	14.65	14.65	0.90%	321,635
Aug 18, 2026	14.98	14.98	14.33	14.52	14.52	0.69%	471,186
Aug 17, 2026	14.03	14.78	13.95	14.42	14.42	2.78%	461,734
Aug 16, 2026	13.97	14.15	13.86	14.03	14.03	2.63%	237,387
Aug 13, 2026	13.80	13.87	13.64	13.67	13.67	-0.94%	163,951
Aug 12, 2026	14.12	14.38	13.77	13.80	13.80	-2.34%	309,162
Aug 11, 2026	14.28	14.46	14.01	14.13	14.13	-0.35%	303,856
Aug 10, 2026	13.55	14.30	13.51	14.18	14.18	3.65%	423,319
Aug 9, 2026	13.84	13.87	13.60	13.68	13.68	-1.65%	95,568
Aug 6, 2026	14.10	14.10	13.82	13.91	13.91	-1.70%	104,462
Aug 5, 2026	14.18	14.35	14.10	14.15	14.15	-0.21%	179,617
Aug 4, 2026	14.09	14.19	13.92	14.18	14.18	1.21%	170,946
Aug 3, 2026	13.42	14.10	13.40	14.01	14.01	4.63%	385,580
Aug 2, 2026	13.21	13.47	13.16	13.39	13.39	1.44%	162,059
Jul 30, 2026	13.39	13.39	13.13	13.20	13.20	-1.71%	168,071
Jul 29, 2026	13.60	13.60	13.18	13.43	13.43	-1.25%	378,696
Jul 28, 2026	13.80	13.80	13.60	13.60	13.60	-0.95%	130,346
Jul 27, 2026	13.87	13.98	13.72	13.73	13.73	-1.15%	142,636
Jul 26, 2026	13.66	14.53	13.66	13.89	13.89	1.24%	632,370
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