TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	19.83	20.42	19.40	19.64	19.64	-0.76%	314,424
Nov 4, 2026	18.66	19.91	18.66	19.79	19.79	5.55%	616,589
Nov 3, 2026	19.00	19.25	18.65	18.75	18.75	-1.99%	262,406
Nov 2, 2026	18.80	19.30	18.80	19.13	19.13	0.68%	157,196
Nov 1, 2026	18.66	19.15	18.56	19.00	19.00	-0.84%	217,613
Oct 29, 2026	19.80	19.90	19.16	19.16	19.16	-3.23%	380,744
Oct 28, 2026	19.60	19.96	19.09	19.80	19.80	0.66%	946,019
Oct 27, 2026	18.40	19.85	17.94	19.67	19.67	8.55%	1,647,964
Oct 26, 2026	17.01	18.68	17.01	18.12	18.12	1.97%	1,568,959
Oct 25, 2026	18.20	18.80	17.42	17.77	17.77	-5.78%	403,591
Oct 22, 2026	19.74	19.85	18.78	18.86	18.86	-4.55%	559,397
Oct 21, 2026	20.71	20.83	19.50	19.76	19.76	-4.59%	691,933
Oct 20, 2026	21.10	21.18	20.49	20.71	20.71	-1.85%	327,252
Oct 19, 2026	21.82	22.20	20.80	21.10	21.10	-3.87%	907,260
Oct 18, 2026	21.70	22.25	21.38	21.95	21.95	1.06%	815,349
Oct 15, 2026	21.56	22.14	21.20	21.72	21.72	-0.32%	620,187
Oct 14, 2026	22.60	22.60	21.70	21.79	21.79	-3.58%	526,907
Oct 13, 2026	22.20	22.98	22.03	22.60	22.60	1.57%	644,453
Oct 12, 2026	21.44	22.38	21.06	22.25	22.25	3.78%	861,912
Oct 11, 2026	21.70	21.70	20.73	21.44	21.44	-1.29%	403,023
Oct 8, 2026	22.77	22.87	21.55	21.72	21.72	-4.61%	612,587
Oct 7, 2026	22.38	23.09	22.38	22.77	22.77	1.79%	1,361,603
Oct 6, 2026	22.15	22.50	21.98	22.37	22.37	1.54%	940,876
Oct 5, 2026	22.00	22.27	21.81	22.03	22.03	0.23%	434,480
Oct 4, 2026	21.41	22.00	21.28	21.98	21.98	4.67%	642,541
Oct 1, 2026	22.50	22.50	20.20	21.00	21.00	-6.25%	2,075,882
Sep 30, 2026	22.50	23.22	22.04	22.40	22.40	1.31%	3,605,440
Sep 29, 2026	20.24	22.11	20.23	22.11	22.11	10.00%	4,066,806
Sep 28, 2026	20.02	20.24	19.97	20.10	20.10	0.40%	216,668
Sep 27, 2026	19.85	20.30	19.71	20.02	20.02	-0.15%	266,947
Sep 24, 2026	19.90	20.58	19.89	20.05	20.05	0.45%	333,186
Sep 22, 2026	20.06	20.22	19.80	19.96	19.96	-0.45%	271,668
Sep 21, 2026	19.74	20.61	19.52	20.05	20.05	1.78%	1,070,695
Sep 20, 2026	18.85	19.76	18.73	19.70	19.70	4.34%	792,018
Sep 17, 2026	18.10	18.89	18.10	18.88	18.88	2.89%	315,739
Sep 16, 2026	18.00	18.54	17.98	18.35	18.35	1.05%	475,385
Sep 15, 2026	18.72	18.91	17.75	18.16	18.16	-1.68%	1,955,355
Sep 14, 2026	18.82	18.87	18.46	18.47	18.47	-2.17%	429,819
Sep 13, 2026	19.75	19.80	18.00	18.88	18.88	-5.08%	2,998,314
Sep 10, 2026	20.10	20.35	19.88	19.89	19.89	-0.95%	350,684
Sep 9, 2026	20.32	20.54	20.08	20.08	20.08	-1.67%	422,953
Sep 8, 2026	19.48	20.60	19.46	20.42	20.42	4.72%	708,355
Sep 7, 2026	20.44	20.44	19.50	19.50	19.50	-4.60%	763,827
Sep 6, 2026	20.72	20.90	20.26	20.44	20.44	-0.78%	562,210
Sep 3, 2026	19.87	20.90	19.86	20.60	20.60	3.67%	2,514,451
Sep 2, 2026	19.82	19.88	19.55	19.87	19.87	0.10%	507,824
Sep 1, 2026	19.40	19.88	19.21	19.85	19.85	1.95%	824,668
Aug 31, 2026	19.36	19.69	19.16	19.47	19.47	0.62%	629,037
Aug 30, 2026	19.11	19.74	18.74	19.35	19.35	1.04%	1,307,461
Aug 27, 2026	18.71	19.33	18.60	19.15	19.15	2.41%	2,135,888