TADAWUL:4300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 3, 2026	17.87	18.00	17.72	17.72	17.72	0.11%	314,579
Apr 30, 2026	17.95	17.95	17.70	17.70	17.70	-0.62%	495,429
Apr 29, 2026	17.90	18.06	17.81	17.81	17.81	-0.50%	546,935
Apr 28, 2026	17.96	18.03	17.80	17.90	17.90	-0.33%	430,302
Apr 27, 2026	18.10	18.18	17.68	17.96	17.96	-0.77%	819,071
Apr 26, 2026	17.60	18.14	17.46	18.10	18.10	3.19%	617,589
Apr 23, 2026	17.70	17.70	17.34	17.54	17.54	-1.02%	1,026,697
Apr 22, 2026	17.94	17.94	17.67	17.72	17.72	-0.45%	342,429
Apr 21, 2026	17.71	17.93	17.71	17.80	17.80	0.56%	305,245
Apr 20, 2026	18.00	18.08	17.70	17.70	17.70	-1.99%	665,470
Apr 19, 2026	18.03	18.30	17.96	18.06	18.06	-0.82%	397,634
Apr 16, 2026	18.20	18.30	18.10	18.21	18.21	0.05%	683,123
Apr 15, 2026	17.82	18.20	17.82	18.20	18.20	1.45%	838,676
Apr 14, 2026	17.95	18.04	17.85	17.94	17.94	1.13%	389,220
Apr 13, 2026	18.00	18.04	17.72	17.74	17.74	-1.39%	949,985
Apr 12, 2026	18.00	18.22	17.90	17.99	17.99	-0.72%	326,659
Apr 9, 2026	18.22	18.30	17.84	18.12	18.12	-0.55%	1,284,328
Apr 8, 2026	17.60	18.22	17.51	18.22	18.22	6.36%	2,067,175
Apr 7, 2026	17.56	17.56	17.13	17.13	17.13	-2.67%	828,293
Apr 6, 2026	18.00	18.04	17.60	17.60	17.60	-2.06%	654,753
Apr 5, 2026	18.10	18.11	17.88	17.97	17.97	-0.33%	666,222
Apr 2, 2026	18.10	18.40	18.02	18.03	18.03	0.06%	935,985
Apr 1, 2026	18.22	18.30	18.02	18.02	18.02	-0.72%	881,277
Mar 31, 2026	18.19	18.45	18.00	18.15	18.15	0.78%	1,582,245
Mar 30, 2026	18.10	18.21	17.91	18.01	18.01	-0.11%	1,079,995
Mar 29, 2026	18.37	18.43	18.01	18.03	18.03	-1.85%	611,812
Mar 26, 2026	18.38	18.55	18.25	18.37	18.37	0.77%	1,242,257
Mar 25, 2026	18.10	18.46	18.00	18.23	18.23	1.28%	795,045
Mar 24, 2026	18.82	19.39	18.00	18.00	18.00	-4.61%	1,684,545
Mar 16, 2026	18.81	19.19	18.58	18.87	18.87	-0.63%	1,355,552
Mar 15, 2026	18.80	18.99	18.52	18.99	18.99	1.23%	309,036
Mar 12, 2026	19.40	19.50	18.53	18.76	18.76	-2.80%	1,087,261
Mar 11, 2026	19.01	19.66	19.01	19.30	19.30	0.52%	1,035,973
Mar 10, 2026	18.70	19.20	18.44	19.20	19.20	3.17%	934,660
Mar 9, 2026	19.41	19.86	18.61	18.61	18.61	-4.07%	1,398,453
Mar 8, 2026	19.00	19.50	18.92	19.40	19.40	3.63%	778,387
Mar 5, 2026	18.70	19.17	18.68	18.72	18.72	0.11%	910,947
Mar 4, 2026	18.40	18.93	18.32	18.70	18.70	2.52%	990,348
Mar 3, 2026	18.60	18.60	18.12	18.24	18.24	-1.30%	521,764
Mar 2, 2026	18.73	19.08	18.00	18.48	18.48	-1.33%	1,240,240
Mar 1, 2026	18.12	20.20	18.08	18.73	18.73	-6.02%	1,283,220
Feb 26, 2026	20.20	20.20	19.62	19.93	19.93	-2.02%	2,086,751
Feb 25, 2026	20.26	20.42	19.99	20.34	20.34	0.39%	1,156,943
Feb 24, 2026	20.00	20.38	19.58	20.26	20.26	1.05%	1,816,406
Feb 23, 2026	19.80	20.08	19.21	20.05	20.05	0.40%	2,938,222
Feb 19, 2026	20.20	20.20	19.60	19.97	19.97	-1.14%	1,906,119
Feb 18, 2026	19.69	20.20	19.44	20.20	20.20	2.54%	1,851,492
Feb 17, 2026	19.14	19.70	18.90	19.70	19.70	3.03%	1,951,621
Feb 16, 2026	18.85	19.19	18.50	19.12	19.12	1.49%	2,104,872
Feb 15, 2026	17.83	18.85	17.82	18.84	18.84	5.66%	2,030,678