TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.49	11.49	11.11	11.29	11.29	-0.18%	387,272
Mar 15, 2026	11.09	11.48	11.09	11.31	11.31	1.98%	207,066
Mar 12, 2026	11.20	11.20	11.03	11.09	11.09	-0.89%	218,008
Mar 11, 2026	11.32	11.48	11.19	11.19	11.19	-1.15%	363,562
Mar 10, 2026	11.40	11.49	11.32	11.32	11.32	-0.70%	346,778
Mar 9, 2026	11.71	11.75	11.26	11.40	11.40	-2.81%	386,340
Mar 8, 2026	11.70	11.95	11.69	11.73	11.73	0.95%	449,413
Mar 5, 2026	11.90	12.10	11.61	11.62	11.62	-1.78%	281,509
Mar 4, 2026	11.88	11.98	11.56	11.83	11.83	2.69%	167,670
Mar 3, 2026	11.50	11.78	11.40	11.52	11.52	-0.09%	181,173
Mar 2, 2026	11.61	12.30	11.51	11.53	11.53	-3.60%	149,308
Mar 1, 2026	11.06	12.00	11.06	11.96	11.96	-2.61%	215,507
Feb 26, 2026	11.64	12.28	11.58	12.28	12.28	5.41%	254,781
Feb 25, 2026	11.93	11.93	11.58	11.65	11.65	-2.35%	108,767
Feb 24, 2026	12.08	12.11	11.88	11.93	11.93	-1.73%	115,270
Feb 23, 2026	12.20	12.38	12.10	12.14	12.14	-2.10%	110,176
Feb 19, 2026	12.48	12.49	12.24	12.40	12.40	-0.64%	122,719
Feb 18, 2026	12.40	12.66	12.32	12.48	12.48	0.56%	126,632
Feb 17, 2026	12.53	12.58	12.40	12.41	12.41	-1.27%	106,048
Feb 16, 2026	12.73	12.96	12.57	12.57	12.57	-2.18%	199,185
Feb 15, 2026	12.80	13.00	12.72	12.85	12.85	-0.16%	306,752
Feb 12, 2026	12.67	12.88	12.59	12.87	12.87	2.14%	212,098
Feb 11, 2026	12.53	12.90	12.50	12.60	12.60	0.32%	498,255
Feb 10, 2026	12.60	12.62	12.54	12.56	12.56	-0.32%	92,003
Feb 9, 2026	12.64	12.74	12.53	12.60	12.60	-0.32%	56,300
Feb 8, 2026	12.60	12.80	12.60	12.64	12.64	0.40%	125,136
Feb 5, 2026	12.70	12.79	12.46	12.59	12.59	-1.79%	194,197
Feb 4, 2026	12.61	12.93	12.61	12.82	12.82	0.63%	169,138
Feb 3, 2026	12.90	13.16	12.74	12.74	12.74	-2.67%	228,028
Feb 2, 2026	12.23	13.18	12.14	13.09	13.09	6.25%	780,046
Feb 1, 2026	12.62	12.68	12.32	12.32	12.32	-2.38%	175,947
Jan 29, 2026	12.80	12.83	12.52	12.62	12.62	-0.86%	379,897
Jan 28, 2026	12.77	12.87	12.61	12.73	12.73	0.08%	358,227
Jan 27, 2026	12.46	12.84	12.44	12.72	12.72	2.00%	392,266
Jan 26, 2026	12.61	12.68	12.43	12.47	12.47	-1.81%	273,566
Jan 25, 2026	12.40	12.89	12.40	12.70	12.70	2.42%	476,833
Jan 22, 2026	12.35	12.58	12.26	12.40	12.40	0.40%	364,282
Jan 21, 2026	12.11	12.35	12.11	12.35	12.35	1.81%	383,804
Jan 20, 2026	12.18	12.24	12.07	12.13	12.13	-0.41%	142,029
Jan 19, 2026	12.09	12.23	12.09	12.18	12.18	-0.57%	45,082
Jan 18, 2026	11.93	12.25	11.93	12.25	12.25	2.25%	127,203
Jan 15, 2026	12.12	12.16	11.95	11.98	11.98	-0.75%	93,761
Jan 14, 2026	12.25	12.28	12.06	12.07	12.07	-1.55%	156,785
Jan 13, 2026	12.18	12.32	12.13	12.26	12.26	0.66%	184,414
Jan 12, 2026	12.07	12.21	11.96	12.18	12.18	1.84%	110,270
Jan 11, 2026	11.95	12.07	11.90	11.96	11.96	0.08%	111,027
Jan 8, 2026	12.07	12.08	11.90	11.95	11.95	-1.65%	102,505
Jan 7, 2026	12.30	12.42	12.10	12.15	12.15	1.25%	213,606
Jan 6, 2026	12.30	12.33	12.00	12.00	12.00	-2.44%	170,835
Jan 5, 2026	11.80	12.36	11.69	12.30	12.30	3.36%	562,770