TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.08	12.08	11.32	11.35	11.35	-6.04%	1,452,261
Mar 2, 2026	12.70	12.70	11.97	12.08	12.08	-5.25%	1,856,804
Mar 1, 2026	12.40	13.04	12.37	12.75	12.75	-4.85%	2,172,485
Feb 26, 2026	13.20	13.50	13.20	13.40	13.40	-0.45%	674,657
Feb 25, 2026	13.68	13.68	13.25	13.46	13.46	-1.61%	926,898
Feb 24, 2026	13.67	13.74	12.98	13.68	13.68	-1.65%	2,797,073
Feb 23, 2026	13.04	14.02	12.78	13.91	13.91	6.67%	2,468,758
Feb 19, 2026	13.05	13.29	12.73	13.04	13.04	0.31%	2,933,349
Feb 18, 2026	12.10	13.26	12.07	13.00	13.00	5.95%	3,377,295
Feb 17, 2026	12.38	12.39	12.07	12.27	12.27	-0.97%	704,668
Feb 16, 2026	12.56	12.70	12.35	12.39	12.39	-0.96%	809,720
Feb 15, 2026	12.23	12.62	12.19	12.51	12.51	4.25%	1,780,758
Feb 12, 2026	11.99	12.10	11.85	12.00	12.00	0.08%	679,357
Feb 11, 2026	12.15	12.20	11.92	11.99	11.99	-1.40%	856,452
Feb 10, 2026	12.24	12.42	12.12	12.16	12.16	-0.08%	641,262
Feb 9, 2026	12.45	12.45	12.00	12.17	12.17	-0.81%	502,551
Feb 8, 2026	12.30	12.52	12.25	12.27	12.27	0.49%	272,376
Feb 5, 2026	12.21	12.27	12.05	12.21	12.21	-1.13%	472,169
Feb 4, 2026	12.45	12.61	12.25	12.35	12.35	-1.52%	629,571
Feb 3, 2026	12.50	12.88	12.45	12.54	12.54	1.05%	1,034,833
Feb 2, 2026	12.50	12.65	12.34	12.41	12.41	-0.16%	1,549,651
Feb 1, 2026	12.72	12.83	12.29	12.43	12.43	-2.28%	1,194,129
Jan 29, 2026	13.08	13.11	12.72	12.72	12.72	-2.97%	2,359,538
Jan 28, 2026	12.90	13.13	12.89	13.11	13.11	1.63%	1,010,900
Jan 27, 2026	12.19	12.95	12.19	12.90	12.90	6.09%	1,734,564
Jan 26, 2026	12.35	12.49	12.16	12.16	12.16	-1.62%	1,124,733
Jan 25, 2026	12.30	12.54	12.20	12.36	12.36	0.90%	843,486
Jan 22, 2026	11.94	12.25	11.92	12.25	12.25	3.55%	2,528,413
Jan 21, 2026	11.42	11.89	11.35	11.83	11.83	3.59%	1,077,837
Jan 20, 2026	11.50	11.50	11.35	11.42	11.42	0.18%	311,837
Jan 19, 2026	11.38	11.54	11.15	11.40	11.40	0.80%	507,542
Jan 18, 2026	10.97	11.31	10.97	11.31	11.31	3.10%	392,289
Jan 15, 2026	11.32	11.35	10.94	10.97	10.97	-3.09%	843,673
Jan 14, 2026	11.50	11.75	11.29	11.32	11.32	-1.57%	1,708,758
Jan 13, 2026	11.37	11.64	11.29	11.50	11.50	1.41%	1,155,645
Jan 12, 2026	11.15	11.40	11.10	11.34	11.34	2.25%	963,224
Jan 11, 2026	10.90	11.15	10.80	11.09	11.09	2.21%	1,218,630
Jan 8, 2026	11.11	11.11	10.57	10.85	10.85	-1.81%	1,730,763
Jan 7, 2026	11.67	11.67	11.03	11.05	11.05	-2.21%	1,429,009
Jan 6, 2026	11.30	11.50	11.17	11.30	11.30	0.27%	1,488,276
Jan 5, 2026	11.63	11.84	11.27	11.27	11.27	-3.43%	685,810
Jan 4, 2026	11.79	11.79	11.49	11.67	11.67	-1.10%	166,867
Jan 1, 2026	11.65	11.80	11.64	11.80	11.80	0.68%	201,890
Dec 31, 2025	11.40	11.72	11.38	11.72	11.72	3.44%	512,879
Dec 30, 2025	11.69	11.69	11.33	11.33	11.33	-3.90%	1,130,472
Dec 29, 2025	11.85	11.91	11.64	11.79	11.79	-1.34%	1,206,096
Dec 28, 2025	12.20	12.20	11.84	11.95	11.95	-0.99%	218,695
Dec 25, 2025	12.12	12.20	12.06	12.07	12.07	-0.49%	75,104
Dec 24, 2025	12.34	12.34	12.12	12.13	12.13	-0.49%	313,442
Dec 23, 2025	12.26	12.34	12.15	12.19	12.19	-0.49%	1,215,321