TADAWUL:4320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	14.16	14.27	14.00	14.00	14.00	-1.75%	47,236
Jun 24, 2026	14.20	14.46	14.20	14.25	14.25	-	94,899
Jun 23, 2026	14.30	14.33	14.25	14.25	14.25	-1.18%	17,177
Jun 22, 2026	14.40	14.43	14.24	14.42	14.42	0.14%	28,324
Jun 21, 2026	14.62	14.62	14.37	14.40	14.40	-0.83%	7,993
Jun 18, 2026	14.50	14.60	14.40	14.52	14.52	-0.21%	14,452
Jun 17, 2026	14.41	14.67	14.41	14.55	14.55	0.14%	14,437
Jun 16, 2026	14.45	14.57	14.39	14.53	14.53	0.21%	37,353
Jun 15, 2026	14.90	14.90	14.44	14.50	14.50	-1.89%	49,613
Jun 14, 2026	14.90	14.90	14.75	14.78	14.78	0.48%	29,259
Jun 11, 2026	14.14	14.71	14.14	14.71	14.71	1.38%	36,179
Jun 10, 2026	14.62	14.66	14.41	14.51	14.51	0.21%	35,961
Jun 9, 2026	14.20	14.70	14.20	14.48	14.48	2.91%	53,557
Jun 8, 2026	14.25	14.25	13.85	14.07	14.07	-1.33%	99,053
Jun 7, 2026	14.48	14.48	14.15	14.26	14.26	-1.59%	34,189
Jun 4, 2026	14.72	14.72	14.35	14.49	14.49	-1.09%	46,838
Jun 3, 2026	14.66	14.71	14.61	14.65	14.65	-0.07%	40,332
Jun 2, 2026	14.77	14.85	14.66	14.66	14.66	-0.81%	52,703
Jun 1, 2026	14.85	15.10	14.78	14.78	14.78	-0.81%	32,196
May 31, 2026	14.81	15.06	14.81	14.90	14.90	-0.80%	24,821
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