TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	14.77	15.70	14.70	15.18	15.18	2.85%	2,373,981
Jul 22, 2026	14.77	14.96	14.35	14.76	14.76	1.10%	1,120,604
Jul 21, 2026	13.84	14.72	13.78	14.60	14.60	5.49%	1,794,437
Jul 20, 2026	13.76	14.53	13.72	13.84	13.84	4.77%	5,547,709
Jul 19, 2026	12.05	13.21	12.05	13.21	13.21	9.99%	3,850,935
Jul 16, 2026	12.18	12.18	12.00	12.01	12.01	-1.40%	122,707
Jul 15, 2026	12.12	12.31	12.10	12.18	12.18	-0.33%	147,494
Jul 14, 2026	12.52	12.52	12.22	12.22	12.22	-2.40%	155,909
Jul 13, 2026	12.70	12.86	12.52	12.52	12.52	-1.42%	184,318
Jul 12, 2026	12.52	12.84	12.47	12.70	12.70	1.11%	132,772
Jul 9, 2026	12.51	12.69	12.44	12.56	12.56	0.24%	149,024
Jul 8, 2026	12.60	12.84	12.51	12.53	12.53	-0.56%	121,141
Jul 7, 2026	12.76	12.86	12.60	12.60	12.60	-1.95%	137,140
Jul 6, 2026	12.71	12.93	12.71	12.85	12.85	0.31%	318,643
Jul 5, 2026	12.58	13.20	12.50	12.81	12.81	2.23%	520,920
Jul 2, 2026	12.24	12.78	12.19	12.53	12.53	2.37%	389,995
Jul 1, 2026	12.15	12.27	12.15	12.24	12.24	0.74%	268,663
Jun 30, 2026	12.30	12.35	12.15	12.15	12.15	-1.22%	135,796
Jun 29, 2026	12.33	12.42	12.25	12.30	12.30	-0.97%	166,261
Jun 28, 2026	12.57	12.57	12.32	12.42	12.42	-0.08%	89,582
Jun 25, 2026	12.89	12.89	12.30	12.43	12.43	-3.42%	615,267
Jun 24, 2026	12.88	12.94	12.38	12.87	12.87	9.35%	2,877,953
Jun 23, 2026	11.81	11.96	11.75	11.77	11.77	-0.25%	334,465
Jun 22, 2026	11.70	11.80	11.63	11.80	11.80	0.94%	317,551
Jun 21, 2026	11.74	11.80	11.63	11.69	11.69	-0.26%	143,474
Jun 18, 2026	11.67	11.74	11.66	11.72	11.72	0.77%	60,662
Jun 17, 2026	11.69	11.75	11.63	11.63	11.63	-0.68%	205,595
Jun 16, 2026	11.68	11.77	11.68	11.71	11.71	0.09%	59,231
Jun 15, 2026	11.80	11.83	11.68	11.70	11.70	-	108,085
Jun 14, 2026	11.67	11.80	11.67	11.70	11.70	0.86%	89,197
Jun 11, 2026	11.55	11.63	11.55	11.60	11.60	-	36,036
Jun 10, 2026	11.64	11.70	11.60	11.60	11.60	-0.60%	97,118
Jun 9, 2026	11.59	11.74	11.59	11.67	11.67	0.78%	69,337
Jun 8, 2026	11.55	11.64	11.52	11.58	11.58	0.26%	105,236
Jun 7, 2026	11.52	11.62	11.45	11.55	11.55	0.26%	176,234
Jun 4, 2026	11.76	11.81	11.52	11.52	11.52	-2.04%	350,305
Jun 3, 2026	11.86	11.88	11.73	11.76	11.76	-1.01%	122,330
Jun 2, 2026	11.90	12.00	11.88	11.88	11.88	-0.08%	161,971
Jun 1, 2026	11.96	12.08	11.87	11.89	11.89	-0.59%	150,923
May 31, 2026	11.91	12.29	11.91	11.96	11.96	0.50%	409,388
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