TADAWUL:4320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	14.88	14.94	14.74	14.89	14.89	-0.60%	216,842
May 3, 2026	15.29	15.29	14.90	14.98	14.98	0.33%	25,426
Apr 30, 2026	14.90	15.05	14.84	14.93	14.93	-0.13%	19,622
Apr 29, 2026	14.93	15.33	14.32	14.95	14.95	-0.33%	118,306
Apr 28, 2026	14.96	15.13	14.92	15.00	15.00	-0.20%	15,633
Apr 27, 2026	14.75	15.28	14.75	15.03	15.03	0.20%	60,623
Apr 26, 2026	14.70	15.28	14.70	15.00	15.00	1.63%	23,121
Apr 23, 2026	15.05	15.09	14.70	14.76	14.76	-2.38%	139,976
Apr 22, 2026	15.16	15.26	15.07	15.12	15.12	-0.20%	30,885
Apr 21, 2026	15.21	15.33	15.14	15.15	15.15	-0.26%	71,569
Apr 20, 2026	15.29	15.32	15.12	15.19	15.19	-0.59%	25,699
Apr 19, 2026	15.49	15.67	15.17	15.28	15.28	-1.29%	23,246
Apr 16, 2026	15.56	15.79	15.45	15.48	15.48	0.78%	61,324
Apr 15, 2026	15.20	15.43	15.14	15.36	15.36	1.32%	24,150
Apr 14, 2026	15.08	15.20	15.08	15.16	15.16	0.60%	19,324
Apr 13, 2026	15.20	15.28	15.03	15.07	15.07	-1.44%	15,495
Apr 12, 2026	15.52	15.66	15.28	15.29	15.29	-1.48%	13,099
Apr 9, 2026	15.30	15.68	15.30	15.52	15.52	-0.32%	48,041
Apr 8, 2026	15.22	15.82	15.22	15.57	15.57	2.17%	78,605
Apr 7, 2026	15.39	15.39	15.04	15.24	15.24	-0.97%	38,651
Apr 6, 2026	15.43	15.62	15.30	15.39	15.39	-0.26%	18,823
Apr 5, 2026	15.75	15.75	15.33	15.43	15.43	-1.47%	30,111
Apr 2, 2026	15.70	15.78	15.60	15.66	15.66	-0.25%	12,000
Apr 1, 2026	15.70	15.80	15.65	15.70	15.70	0.32%	23,393
Mar 31, 2026	15.51	15.71	15.40	15.65	15.65	1.16%	15,007
Mar 30, 2026	15.31	15.63	15.24	15.47	15.47	0.06%	20,137
Mar 29, 2026	15.38	15.65	15.05	15.46	15.46	1.38%	82,818
Mar 26, 2026	14.93	15.63	14.91	15.25	15.25	4.88%	196,573
Mar 25, 2026	14.12	14.79	14.12	14.54	14.54	2.97%	73,566
Mar 24, 2026	14.45	14.45	14.00	14.12	14.12	-2.69%	67,393
Mar 16, 2026	14.97	14.97	14.33	14.51	14.51	-2.75%	145,967
Mar 15, 2026	15.00	15.35	14.81	14.92	14.92	-0.60%	33,815
Mar 12, 2026	15.40	15.40	15.00	15.01	15.01	-3.41%	62,163
Mar 11, 2026	15.37	15.67	15.37	15.54	15.54	0.39%	32,660
Mar 10, 2026	15.12	15.66	15.12	15.48	15.48	0.52%	35,606
Mar 9, 2026	15.82	16.05	15.40	15.40	15.40	-2.65%	48,807
Mar 8, 2026	15.39	15.88	15.39	15.82	15.82	2.79%	17,877
Mar 5, 2026	15.23	15.74	15.13	15.39	15.39	1.05%	48,876
Mar 4, 2026	15.04	15.45	15.04	15.23	15.23	0.53%	116,346
Mar 3, 2026	15.20	15.25	15.06	15.15	15.15	-0.72%	169,220
Mar 2, 2026	15.21	15.79	15.20	15.26	15.26	-2.37%	29,704
Mar 1, 2026	14.50	16.04	14.50	15.63	15.63	-2.01%	21,991
Feb 26, 2026	15.86	16.03	15.82	15.95	15.95	0.13%	11,395
Feb 25, 2026	16.00	16.40	15.72	15.93	15.93	-1.48%	33,797
Feb 24, 2026	16.36	16.46	16.00	16.17	16.17	-1.22%	30,287
Feb 23, 2026	16.88	16.88	16.30	16.37	16.37	-1.15%	18,623
Feb 19, 2026	16.52	16.92	16.45	16.56	16.56	0.67%	41,250
Feb 18, 2026	16.43	16.68	16.43	16.45	16.45	0.12%	13,225
Feb 17, 2026	16.59	16.68	16.32	16.43	16.43	-1.68%	36,936
Feb 16, 2026	16.80	16.85	16.65	16.71	16.71	-0.42%	82,074