TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.50	11.78	11.43	11.53	-	-	13,893
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
Jan 4, 2026	11.73	12.00	11.40	11.90	11.90	0.85%	230,075
Jan 1, 2026	11.50	12.01	11.50	11.80	11.80	3.33%	199,375
Dec 31, 2025	11.40	11.66	11.40	11.42	11.42	0.35%	155,979
Dec 30, 2025	11.73	11.73	11.38	11.38	11.38	-3.07%	122,829
Dec 29, 2025	11.64	11.74	11.52	11.74	11.74	0.86%	191,306
Dec 28, 2025	12.00	12.00	11.64	11.64	11.64	-3.16%	152,029
Dec 25, 2025	11.96	12.08	11.96	12.02	12.02	0.50%	96,460
Dec 24, 2025	11.94	12.15	11.92	11.96	11.96	0.34%	146,880
Dec 23, 2025	11.97	11.97	11.80	11.92	11.92	0.42%	252,747