TADAWUL:4300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.46	18.46	18.09	18.25	18.25	-1.14%	525,820
Feb 9, 2026	18.65	18.65	18.20	18.46	18.46	-1.02%	535,373
Feb 8, 2026	18.40	18.80	18.39	18.65	18.65	2.92%	525,276
Feb 5, 2026	18.51	18.67	18.12	18.12	18.12	-2.42%	992,060
Feb 4, 2026	18.45	18.70	18.39	18.57	18.57	0.65%	690,953
Feb 3, 2026	18.40	18.55	18.20	18.45	18.45	0.44%	969,811
Feb 2, 2026	17.90	18.44	17.71	18.37	18.37	2.40%	1,234,702
Feb 1, 2026	18.60	18.65	17.93	17.94	17.94	-3.65%	1,069,397
Jan 29, 2026	19.28	19.35	18.62	18.62	18.62	-3.42%	1,671,487
Jan 28, 2026	19.05	19.35	18.82	19.28	19.28	1.63%	1,169,707
Jan 27, 2026	18.80	19.18	18.74	18.97	18.97	0.85%	1,331,586
Jan 26, 2026	19.00	19.00	18.33	18.81	18.81	-1.00%	1,715,099
Jan 25, 2026	17.54	19.12	17.54	19.00	19.00	8.32%	2,722,680
Jan 22, 2026	17.16	17.69	17.16	17.54	17.54	2.57%	1,713,223
Jan 21, 2026	16.78	17.15	16.60	17.10	17.10	2.09%	929,661
Jan 20, 2026	16.58	16.95	16.55	16.75	16.75	0.96%	732,612
Jan 19, 2026	16.53	16.65	16.45	16.59	16.59	-	593,677
Jan 18, 2026	16.39	16.61	16.39	16.59	16.59	1.97%	463,048
Jan 15, 2026	16.80	16.80	16.26	16.27	16.27	-3.67%	916,089
Jan 14, 2026	16.73	16.94	16.67	16.89	16.89	1.02%	1,062,426
Jan 13, 2026	16.74	16.99	16.40	16.72	16.72	-0.12%	1,562,115
Jan 12, 2026	15.64	16.90	15.64	16.74	16.74	7.45%	2,798,813
Jan 11, 2026	15.55	15.60	15.43	15.58	15.58	1.17%	307,094
Jan 8, 2026	15.74	15.74	15.34	15.40	15.40	-2.16%	1,048,349
Jan 7, 2026	15.53	15.88	15.53	15.74	15.74	3.01%	982,321
Jan 6, 2026	15.40	15.49	15.17	15.28	15.28	-0.39%	563,307
Jan 5, 2026	15.50	15.80	15.15	15.34	15.34	-0.39%	996,985
Jan 4, 2026	15.80	15.80	15.38	15.40	15.40	-2.53%	621,027
Jan 1, 2026	15.94	15.97	15.75	15.80	15.80	-0.88%	321,106
Dec 31, 2025	15.65	15.96	15.65	15.94	15.94	2.25%	504,038
Dec 30, 2025	16.06	16.06	15.48	15.59	15.59	-2.74%	524,248
Dec 29, 2025	15.77	16.08	15.77	16.03	16.03	1.46%	645,264
Dec 28, 2025	15.81	15.98	15.60	15.80	15.80	-0.06%	385,933
Dec 25, 2025	15.70	15.88	15.60	15.81	15.81	1.35%	168,798
Dec 24, 2025	16.05	16.20	15.60	15.60	15.60	-2.50%	859,090
Dec 23, 2025	16.00	16.18	16.00	16.00	16.00	-0.12%	568,216
Dec 22, 2025	16.08	16.18	15.95	16.02	16.02	0.12%	682,535
Dec 21, 2025	15.93	16.22	15.93	16.00	16.00	-	470,891
Dec 18, 2025	15.70	16.17	15.69	16.00	16.00	1.27%	1,646,029
Dec 17, 2025	15.82	15.89	15.50	15.80	15.80	-	1,301,271
Dec 16, 2025	15.20	16.18	15.20	15.80	15.80	3.47%	2,553,684
Dec 15, 2025	14.92	15.42	14.58	15.27	15.27	2.83%	2,207,628
Dec 14, 2025	15.16	15.16	14.85	14.85	14.85	-1.53%	441,879
Dec 11, 2025	15.34	15.34	15.02	15.08	15.08	-1.57%	489,893
Dec 10, 2025	15.20	15.32	15.13	15.32	15.32	1.12%	476,744
Dec 9, 2025	15.30	15.35	15.08	15.15	15.15	-1.05%	1,513,236
Dec 8, 2025	15.80	15.80	15.31	15.31	15.31	-2.98%	934,267
Dec 7, 2025	15.87	15.99	15.72	15.78	15.78	-0.75%	263,019
Dec 4, 2025	15.90	16.00	15.78	15.90	15.90	0.06%	1,000,428
Dec 3, 2025	15.48	15.89	15.47	15.89	15.89	2.65%	960,180