TADAWUL:4320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	13.00	13.36	12.00	13.02	13.02	-	321,915
Oct 14, 2026	13.47	13.47	13.02	13.02	13.02	-3.34%	132,292
Oct 13, 2026	13.54	13.74	13.25	13.47	13.47	-2.04%	38,043
Oct 12, 2026	13.87	13.87	13.55	13.75	13.75	-0.87%	17,039
Oct 11, 2026	13.88	14.01	13.60	13.87	13.87	-0.93%	13,032
Oct 8, 2026	14.11	14.11	13.90	14.00	14.00	-0.07%	21,991
Oct 7, 2026	14.00	14.11	13.98	14.01	14.01	0.36%	9,666
Oct 6, 2026	14.12	14.12	13.93	13.96	13.96	-1.06%	20,090
Oct 5, 2026	13.88	14.11	13.88	14.11	14.11	0.57%	14,378
Oct 4, 2026	13.81	14.10	13.81	14.03	14.03	1.23%	26,680
Oct 1, 2026	14.05	14.05	13.69	13.86	13.86	0.29%	82,957
Sep 30, 2026	14.00	14.08	13.76	13.82	13.82	-1.29%	54,078
Sep 29, 2026	14.00	14.10	13.89	14.00	14.00	-0.07%	30,598
Sep 28, 2026	14.06	14.06	13.93	14.01	14.01	-0.36%	12,558
Sep 27, 2026	13.96	14.06	13.94	14.06	14.06	0.29%	7,348
Sep 24, 2026	13.90	14.09	13.90	14.02	14.02	0.86%	19,056
Sep 22, 2026	14.30	14.30	13.90	13.90	13.90	-0.71%	23,328
Sep 21, 2026	13.79	14.35	13.72	14.00	14.00	1.89%	129,567
Sep 20, 2026	13.86	13.87	13.56	13.74	13.74	-0.79%	46,948
Sep 17, 2026	14.18	14.28	13.84	13.85	13.85	-4.15%	97,701
Sep 16, 2026	14.11	14.45	14.05	14.45	14.45	1.55%	32,422
Sep 15, 2026	14.14	14.36	14.04	14.23	14.23	0.28%	44,179
Sep 14, 2026	14.31	14.31	14.01	14.19	14.19	-1.11%	42,998
Sep 13, 2026	14.42	14.42	14.23	14.35	14.35	-0.69%	20,981
Sep 10, 2026	14.43	14.59	14.42	14.45	14.45	0.21%	11,230
Sep 9, 2026	14.45	14.62	14.42	14.42	14.42	-0.83%	7,794
Sep 8, 2026	14.59	14.59	14.44	14.54	14.54	-0.34%	9,474
Sep 7, 2026	14.85	14.85	14.59	14.59	14.59	-0.55%	11,959
Sep 6, 2026	14.81	14.85	14.63	14.67	14.67	-0.88%	56,723
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