TADAWUL:4300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.17	18.77	17.97	17.99	17.99	-0.11%	774,223
Nov 4, 2026	17.40	18.13	17.40	18.01	18.01	2.33%	471,502
Nov 3, 2026	17.81	17.92	17.38	17.60	17.60	-1.18%	365,456
Nov 2, 2026	17.38	18.10	17.38	17.81	17.81	2.36%	724,153
Nov 1, 2026	18.00	18.16	17.40	17.40	17.40	-4.08%	1,019,519
Oct 29, 2026	18.04	18.24	17.80	18.14	18.14	0.55%	516,393
Oct 28, 2026	18.00	18.24	17.62	18.04	18.04	0.22%	566,143
Oct 27, 2026	18.00	18.20	17.75	18.00	18.00	0.67%	1,087,051
Oct 26, 2026	16.90	18.00	16.90	17.88	17.88	4.56%	812,069
Oct 25, 2026	17.24	17.46	16.64	17.10	17.10	-1.67%	712,522
Oct 22, 2026	17.54	17.82	17.21	17.39	17.39	-2.63%	361,844
Oct 21, 2026	17.80	18.40	17.52	17.86	17.86	-0.78%	649,076
Oct 20, 2026	18.90	18.90	18.00	18.00	18.00	-5.06%	493,751
Oct 19, 2026	18.96	19.02	18.80	18.96	18.96	0.53%	326,469
Oct 18, 2026	18.91	19.22	18.86	18.86	18.86	-1.31%	298,385
Oct 15, 2026	18.71	19.30	18.71	19.11	19.11	1.16%	850,383
Oct 14, 2026	19.04	19.05	18.80	18.89	18.89	-0.89%	598,515
Oct 13, 2026	18.60	19.06	18.54	19.06	19.06	2.92%	497,032
Oct 12, 2026	18.73	18.73	18.38	18.52	18.52	-1.38%	445,157
Oct 11, 2026	18.66	18.80	18.21	18.78	18.78	0.59%	268,432
Oct 8, 2026	19.36	19.47	18.63	18.67	18.67	-3.11%	554,628
Oct 7, 2026	19.50	19.78	19.26	19.27	19.27	-1.13%	682,630
Oct 6, 2026	19.10	19.49	18.98	19.49	19.49	2.52%	389,371
Oct 5, 2026	19.15	19.22	18.78	19.01	19.01	-0.73%	386,015
Oct 4, 2026	18.80	19.27	18.70	19.15	19.15	2.30%	330,931
Oct 1, 2026	18.77	18.83	18.17	18.72	18.72	-0.27%	889,250
Sep 30, 2026	18.88	18.96	18.50	18.77	18.77	0.16%	870,640
Sep 29, 2026	19.10	19.10	18.74	18.74	18.74	-1.68%	327,814
Sep 28, 2026	19.00	19.30	18.84	19.06	19.06	-0.21%	614,653
Sep 27, 2026	18.86	19.10	18.68	19.10	19.10	1.17%	229,527
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