TADAWUL:4310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	18.00	18.73	18.00	18.70	18.70	3.60%	1,341,551
Aug 25, 2026	17.91	18.06	17.75	18.05	18.05	-0.11%	600,717
Aug 24, 2026	18.00	18.10	17.76	18.07	18.07	0.39%	442,601
Aug 23, 2026	18.19	18.39	17.80	18.00	18.00	-0.39%	572,175
Aug 20, 2026	18.19	18.46	17.98	18.07	18.07	-0.22%	1,118,807
Aug 19, 2026	17.26	18.44	17.25	18.11	18.11	3.90%	1,501,174
Aug 18, 2026	17.78	17.79	17.11	17.43	17.43	-2.02%	914,212
Aug 17, 2026	17.50	17.84	17.46	17.79	17.79	1.66%	968,972
Aug 16, 2026	17.11	17.68	17.11	17.50	17.50	2.22%	812,827
Aug 13, 2026	17.20	17.40	16.92	17.12	17.12	0.12%	1,371,396
Aug 12, 2026	15.86	17.13	15.77	17.10	17.10	7.82%	2,329,577
Aug 11, 2026	15.81	15.99	15.43	15.86	15.86	0.32%	351,603
Aug 10, 2026	15.73	15.99	15.45	15.81	15.81	0.06%	643,530
Aug 9, 2026	15.76	16.18	15.75	15.80	15.80	0.45%	503,845
Aug 6, 2026	15.88	16.08	15.72	15.73	15.73	-1.32%	1,008,689
Aug 5, 2026	15.51	15.98	15.47	15.94	15.94	2.84%	639,742
Aug 4, 2026	15.20	15.68	15.20	15.50	15.50	1.31%	462,290
Aug 3, 2026	15.05	15.36	15.05	15.30	15.30	1.06%	624,282
Aug 2, 2026	14.95	15.30	14.95	15.14	15.14	1.27%	568,621
Jul 30, 2026	15.10	15.15	14.77	14.95	14.95	-1.06%	440,264
Jul 29, 2026	14.90	15.32	14.80	15.11	15.11	2.09%	1,098,679
Jul 28, 2026	14.70	15.09	14.40	14.80	14.80	1.86%	1,238,397
Jul 27, 2026	14.99	14.99	14.33	14.53	14.53	-1.89%	504,189
Jul 26, 2026	15.00	15.38	14.81	14.81	14.81	-2.44%	768,709
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