TADAWUL:4300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.95	18.95	18.77	18.88	18.88	-0.37%	334,069
Sep 22, 2026	18.54	18.95	18.54	18.95	18.95	2.16%	311,663
Sep 21, 2026	18.94	19.10	18.51	18.55	18.55	-2.37%	700,637
Sep 20, 2026	19.10	19.37	19.00	19.00	19.00	-0.11%	338,014
Sep 17, 2026	19.30	19.50	19.02	19.02	19.02	-2.41%	2,047,743
Sep 16, 2026	19.53	19.64	19.01	19.49	19.49	-0.20%	1,307,015
Sep 15, 2026	19.63	19.68	19.36	19.53	19.53	-0.76%	450,729
Sep 14, 2026	19.21	19.92	19.21	19.68	19.68	2.29%	643,657
Sep 13, 2026	19.70	19.81	19.20	19.24	19.24	-2.73%	543,732
Sep 10, 2026	20.00	20.13	19.71	19.78	19.78	-1.93%	381,172
Sep 9, 2026	19.54	20.17	19.47	20.17	20.17	3.01%	1,399,952
Sep 8, 2026	19.52	19.59	19.36	19.58	19.58	0.20%	467,038
Sep 7, 2026	19.41	19.65	19.41	19.54	19.54	0.67%	374,366
Sep 6, 2026	19.45	19.69	19.40	19.41	19.41	0.15%	290,413
Sep 3, 2026	19.47	19.60	19.28	19.38	19.38	-0.46%	642,983
Sep 2, 2026	20.50	20.50	19.38	19.47	19.47	-5.07%	1,062,699
Sep 1, 2026	20.80	20.80	20.11	20.51	20.51	-1.58%	700,497
Aug 31, 2026	20.98	21.10	20.80	20.84	20.84	-0.62%	1,037,880
Aug 30, 2026	21.20	21.40	20.89	20.97	20.97	-0.80%	270,545
Aug 27, 2026	21.02	21.32	20.90	21.14	21.14	-0.05%	892,319
Aug 26, 2026	20.38	21.15	20.37	21.15	21.15	3.42%	925,647
Aug 25, 2026	20.76	20.80	20.39	20.45	20.45	-1.92%	838,644
Aug 24, 2026	20.90	21.00	20.67	20.85	20.85	-0.29%	570,078
Aug 23, 2026	20.50	21.15	20.50	20.91	20.91	1.95%	693,505
Aug 20, 2026	20.52	20.89	20.51	20.51	20.51	-0.10%	490,904
Aug 19, 2026	20.46	20.66	20.06	20.53	20.53	0.88%	668,553
Aug 18, 2026	20.50	20.79	20.28	20.35	20.35	-0.54%	635,240
Aug 17, 2026	19.70	20.79	19.62	20.46	20.46	3.86%	1,679,844
Aug 16, 2026	19.46	19.80	19.46	19.70	19.70	1.29%	373,865
Aug 13, 2026	19.38	19.79	19.32	19.45	19.45	0.41%	481,860
Aug 12, 2026	19.20	19.37	19.15	19.37	19.37	1.41%	346,620
Aug 11, 2026	19.30	19.34	19.03	19.10	19.10	-0.42%	750,528
Aug 10, 2026	19.11	19.36	19.06	19.18	19.18	0.42%	428,667
Aug 9, 2026	19.10	19.10	18.97	19.10	19.10	0.74%	102,956
Aug 6, 2026	19.40	19.42	18.84	18.96	18.96	-2.27%	610,231
Aug 5, 2026	19.05	19.66	18.90	19.40	19.40	2.32%	916,804
Aug 4, 2026	19.25	19.50	18.96	18.96	18.96	-1.25%	747,513
Aug 3, 2026	19.10	19.44	19.02	19.20	19.20	1.05%	906,718
Aug 2, 2026	18.39	19.10	18.30	19.00	19.00	3.32%	719,769
Jul 30, 2026	18.20	18.53	18.20	18.39	18.39	0.55%	355,693
Jul 29, 2026	18.48	18.74	18.10	18.29	18.29	-1.03%	647,624
Jul 28, 2026	18.91	19.03	18.48	18.48	18.48	-2.74%	421,409
Jul 27, 2026	19.06	19.14	18.70	19.00	19.00	0.16%	396,454
Jul 26, 2026	19.19	19.20	18.86	18.97	18.97	-1.20%	288,247
Jul 23, 2026	19.88	20.00	19.15	19.20	19.20	-3.27%	820,520
Jul 22, 2026	19.19	19.86	19.04	19.85	19.85	3.44%	1,125,006
Jul 21, 2026	18.60	19.19	18.60	19.19	19.19	2.62%	1,083,492
Jul 20, 2026	18.70	18.78	18.59	18.70	18.70	0.27%	202,672
Jul 19, 2026	18.70	18.79	18.52	18.65	18.65	-0.27%	223,675
Jul 16, 2026	18.86	18.94	18.70	18.70	18.70	-1.01%	387,518