TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.60	11.90	11.60	11.90	11.90	2.59%	254,941
May 20, 2026	11.67	11.72	11.59	11.60	11.60	-0.51%	149,371
May 19, 2026	11.53	11.76	11.53	11.66	11.66	1.04%	134,522
May 18, 2026	11.69	11.69	11.52	11.54	11.54	-1.28%	257,133
May 17, 2026	11.60	11.75	11.60	11.69	11.69	0.60%	86,969
May 14, 2026	11.61	11.87	11.60	11.62	11.62	-	130,043
May 13, 2026	11.75	11.75	11.61	11.62	11.62	-0.68%	161,083
May 12, 2026	11.66	11.75	11.60	11.70	11.70	0.34%	349,803
May 11, 2026	11.66	11.75	11.66	11.66	11.66	-	117,856
May 10, 2026	11.58	11.77	11.52	11.66	11.66	0.52%	146,803
May 7, 2026	11.65	11.66	11.50	11.60	11.60	-0.43%	130,642
May 6, 2026	11.79	11.87	11.65	11.65	11.65	-1.27%	105,167
May 5, 2026	11.95	11.95	11.71	11.80	11.80	-1.34%	187,345
May 4, 2026	11.77	12.00	11.68	11.96	11.96	1.79%	296,066
May 3, 2026	11.80	12.00	11.75	11.75	11.75	-0.42%	180,932
Apr 30, 2026	11.70	11.88	11.66	11.80	11.80	0.43%	159,089
Apr 29, 2026	11.72	11.87	11.71	11.75	11.75	-0.25%	112,749
Apr 28, 2026	11.75	11.80	11.70	11.78	11.78	0.26%	145,923
Apr 27, 2026	11.68	11.90	11.63	11.75	11.75	0.60%	73,734
Apr 26, 2026	11.58	11.82	11.52	11.68	11.68	0.86%	173,937
Apr 23, 2026	11.66	11.68	11.57	11.58	11.58	-0.60%	42,099
Apr 22, 2026	11.51	11.85	11.51	11.65	11.65	1.22%	325,671
Apr 21, 2026	11.78	11.89	11.46	11.51	11.51	-2.29%	280,698
Apr 20, 2026	11.83	11.94	11.78	11.78	11.78	-0.76%	91,667
Apr 19, 2026	11.90	12.10	11.87	11.87	11.87	-0.50%	135,424
Apr 16, 2026	11.97	12.01	11.90	11.93	11.93	0.17%	133,132
Apr 15, 2026	11.86	11.97	11.80	11.91	11.91	0.42%	190,267
Apr 14, 2026	11.61	11.86	11.60	11.86	11.86	2.24%	169,125
Apr 13, 2026	11.63	11.64	11.38	11.60	11.60	1.05%	145,789
Apr 12, 2026	11.56	11.63	11.44	11.48	11.48	-1.37%	84,169
Apr 9, 2026	11.72	11.72	11.55	11.64	11.64	-	105,072
Apr 8, 2026	11.41	11.73	11.41	11.64	11.64	2.46%	136,319
Apr 7, 2026	11.54	11.54	11.35	11.36	11.36	-1.90%	156,315
Apr 6, 2026	11.52	11.69	11.52	11.58	11.58	0.17%	80,563
Apr 5, 2026	11.60	11.66	11.55	11.56	11.56	-0.34%	93,212
Apr 2, 2026	11.63	11.72	11.52	11.60	11.60	-0.26%	121,837
Apr 1, 2026	11.67	11.74	11.50	11.63	11.63	0.26%	133,799
Mar 31, 2026	11.44	11.63	11.40	11.60	11.60	1.40%	202,123
Mar 30, 2026	11.40	11.46	11.35	11.44	11.44	0.26%	177,394
Mar 29, 2026	11.27	11.46	11.25	11.41	11.41	1.24%	350,142
Mar 26, 2026	11.30	11.37	11.18	11.27	11.27	-0.70%	267,486
Mar 25, 2026	11.15	11.37	11.14	11.35	11.35	1.89%	130,696
Mar 24, 2026	11.29	11.29	11.11	11.14	11.14	-1.33%	212,041
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%	240,259
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