TADAWUL:4320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.93	15.10	14.87	15.02	15.02	0.60%	24,156
May 20, 2026	14.80	15.00	14.80	14.93	14.93	0.88%	15,531
May 19, 2026	14.82	14.93	14.77	14.80	14.80	-0.13%	15,224
May 18, 2026	14.70	14.90	14.70	14.82	14.82	-0.27%	14,771
May 17, 2026	16.15	16.15	14.86	14.86	14.86	-0.13%	101,289
May 14, 2026	14.61	15.11	14.61	14.88	14.88	1.09%	75,684
May 13, 2026	14.80	14.80	14.63	14.72	14.72	-0.27%	22,386
May 12, 2026	14.79	14.82	14.52	14.76	14.76	-0.20%	42,309
May 11, 2026	14.60	14.84	14.56	14.79	14.79	1.86%	40,194
May 10, 2026	14.40	14.80	14.30	14.52	14.52	2.25%	132,193
May 7, 2026	14.89	14.89	14.09	14.20	14.20	-4.05%	97,312
May 6, 2026	14.70	14.88	14.66	14.80	14.80	-	23,748
May 5, 2026	14.82	15.19	14.68	14.80	14.80	-0.60%	117,068
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