TADAWUL:4320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.88	15.00	14.77	14.80	14.80	-0.54%	15,100
Sep 2, 2026	15.03	15.04	14.76	14.88	14.88	-1.00%	45,431
Sep 1, 2026	15.34	15.34	14.82	15.03	15.03	-0.40%	26,219
Aug 31, 2026	15.32	15.32	15.09	15.09	15.09	-1.50%	30,435
Aug 30, 2026	15.06	15.34	15.00	15.32	15.32	1.73%	40,184
Aug 27, 2026	15.28	15.28	15.03	15.06	15.06	-0.13%	25,146
Aug 26, 2026	15.25	15.27	15.04	15.08	15.08	-0.79%	85,207
Aug 25, 2026	15.06	15.23	15.03	15.20	15.20	1.06%	55,232
Aug 24, 2026	14.85	15.05	14.84	15.04	15.04	1.28%	28,774
Aug 23, 2026	14.66	14.94	14.66	14.85	14.85	1.30%	36,039
Aug 20, 2026	14.68	14.69	14.60	14.66	14.66	-0.14%	47,896
Aug 19, 2026	14.60	14.78	14.60	14.68	14.68	-0.34%	45,960
Aug 18, 2026	14.80	14.80	14.63	14.73	14.73	0.55%	18,114
Aug 17, 2026	14.62	14.85	14.62	14.65	14.65	-0.14%	43,876
Aug 16, 2026	14.60	14.92	14.60	14.67	14.67	-0.27%	17,519
Aug 13, 2026	14.60	14.78	14.60	14.71	14.71	0.75%	7,719
Aug 12, 2026	14.65	14.82	14.50	14.60	14.60	-1.02%	36,751
Aug 11, 2026	14.55	14.96	14.51	14.75	14.75	0.41%	67,589
Aug 10, 2026	14.51	14.89	14.49	14.69	14.69	0.89%	53,954
Aug 9, 2026	15.00	15.00	14.56	14.56	14.56	-3.19%	76,483
Aug 6, 2026	15.47	15.47	15.00	15.04	15.04	0.13%	291,564
Aug 5, 2026	15.25	15.25	15.02	15.02	15.02	-1.83%	38,269
Aug 4, 2026	15.24	15.46	15.20	15.30	15.30	-0.13%	32,010
Aug 3, 2026	14.94	15.40	14.94	15.32	15.32	2.61%	127,348
Aug 2, 2026	15.15	15.15	14.80	14.93	14.93	-1.45%	101,484
Jul 30, 2026	14.88	15.30	14.88	15.15	15.15	0.40%	134,388
Jul 29, 2026	15.05	15.15	14.68	15.09	15.09	-0.07%	51,712
Jul 28, 2026	14.71	15.21	14.56	15.10	15.10	2.65%	231,287
Jul 27, 2026	14.16	14.77	14.15	14.71	14.71	3.88%	73,116
Jul 26, 2026	14.34	14.61	14.09	14.16	14.16	-3.41%	203,453
Jul 23, 2026	14.33	14.70	14.33	14.66	14.66	1.17%	88,703
Jul 22, 2026	14.40	14.80	14.40	14.49	14.49	0.69%	94,776
Jul 21, 2026	14.27	14.49	14.18	14.39	14.39	0.84%	75,192
Jul 20, 2026	13.93	14.29	13.80	14.27	14.27	2.44%	110,127
Jul 19, 2026	13.86	14.02	13.60	13.93	13.93	0.43%	72,996
Jul 16, 2026	13.60	13.87	13.52	13.87	13.87	1.99%	372,229
Jul 15, 2026	13.75	13.85	13.56	13.60	13.60	-1.09%	56,410
Jul 14, 2026	13.91	13.98	13.72	13.75	13.75	-2.07%	109,632
Jul 13, 2026	13.76	14.39	13.76	14.04	14.04	-1.27%	82,717
Jul 12, 2026	14.13	14.32	14.05	14.22	14.22	0.85%	24,503
Jul 9, 2026	14.10	14.13	13.86	14.10	14.10	-	201,130
Jul 8, 2026	14.08	14.11	13.95	14.10	14.10	0.14%	79,636
Jul 7, 2026	14.40	14.40	14.08	14.08	14.08	-2.22%	77,384
Jul 6, 2026	14.30	14.66	14.22	14.40	14.40	0.70%	102,615
Jul 5, 2026	14.20	14.38	13.95	14.30	14.30	1.42%	169,301
Jul 2, 2026	14.11	14.15	13.96	14.10	14.10	-	15,924
Jul 1, 2026	13.90	14.13	13.90	14.10	14.10	1.44%	24,375
Jun 30, 2026	13.88	13.98	13.65	13.90	13.90	2.21%	58,596
Jun 29, 2026	13.78	13.78	13.53	13.60	13.60	-2.09%	384,294
Jun 28, 2026	14.00	14.00	13.86	13.89	13.89	-0.79%	39,534