TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	11.50	11.68	11.32	11.58	11.58	1.40%	936,182
Oct 22, 2025	11.29	11.57	11.20	11.42	11.42	1.60%	1,155,291
Oct 21, 2025	11.24	11.35	11.22	11.24	11.24	-0.71%	692,716
Oct 20, 2025	11.55	11.66	11.32	11.32	11.32	-1.99%	1,948,804
Oct 19, 2025	11.66	11.70	11.52	11.55	11.55	-0.94%	1,001,892
Oct 16, 2025	11.67	11.79	11.60	11.66	11.66	0.26%	2,001,838
Oct 15, 2025	12.03	12.10	11.43	11.63	11.63	0.17%	4,696,875
Oct 14, 2025	11.95	12.02	11.61	11.61	11.61	-3.01%	1,450,577
Oct 13, 2025	11.83	11.97	11.74	11.97	11.97	1.96%	1,467,715
Oct 12, 2025	11.79	11.94	11.63	11.74	11.74	-2.41%	974,287
Oct 9, 2025	12.02	12.08	11.93	12.03	12.03	0.59%	786,903
Oct 8, 2025	12.35	12.35	11.95	11.96	11.96	-1.89%	878,093
Oct 7, 2025	12.19	12.30	12.10	12.19	12.19	0.41%	1,135,064
Oct 6, 2025	12.09	12.40	12.00	12.14	12.14	0.75%	1,365,455
Oct 5, 2025	12.10	12.10	11.87	12.05	12.05	0.33%	1,643,265
Oct 2, 2025	11.99	12.23	11.90	12.01	12.01	0.42%	2,844,668
Oct 1, 2025	12.00	12.02	11.92	11.96	11.96	-0.25%	3,411,102
Sep 30, 2025	12.00	12.19	11.90	11.99	11.99	-0.75%	3,411,102
Sep 29, 2025	12.45	12.54	11.95	12.08	11.97	-1.87%	3,303,014
Sep 28, 2025	12.92	12.92	12.30	12.31	12.20	-2.69%	1,039,434
Sep 25, 2025	12.96	13.01	12.45	12.65	12.53	-2.39%	1,580,343
Sep 24, 2025	13.38	13.38	12.92	12.96	12.84	-0.99%	2,059,653
Sep 22, 2025	13.13	13.22	13.00	13.09	12.97	-0.38%	647,364
Sep 21, 2025	13.14	13.55	13.01	13.14	13.02	1.94%	1,445,932
Sep 18, 2025	12.51	13.01	12.50	12.89	12.77	3.04%	1,984,728
Sep 17, 2025	12.33	12.58	12.31	12.51	12.40	1.71%	1,276,459
Sep 16, 2025	11.75	12.45	11.75	12.30	12.19	5.85%	2,697,033
Sep 15, 2025	11.54	11.86	11.54	11.62	11.51	0.78%	755,387
Sep 14, 2025	11.52	11.67	11.50	11.53	11.43	0.09%	735,120
Sep 11, 2025	11.56	11.62	11.45	11.52	11.42	-0.35%	786,518
Sep 10, 2025	11.23	11.72	11.02	11.56	11.45	2.94%	2,399,497
Sep 9, 2025	11.00	11.41	10.90	11.23	11.13	2.18%	1,688,760
Sep 8, 2025	11.37	11.52	10.88	10.99	10.89	-3.51%	1,702,068
Sep 7, 2025	11.88	11.88	11.33	11.39	11.29	-2.57%	1,252,049
Sep 4, 2025	11.90	11.94	11.59	11.69	11.58	-1.76%	697,768
Sep 3, 2025	11.80	11.91	11.72	11.90	11.79	0.85%	855,999
Sep 2, 2025	12.07	12.07	11.77	11.80	11.69	-1.75%	640,146
Sep 1, 2025	12.30	12.48	11.92	12.01	11.90	-3.15%	1,119,352
Aug 31, 2025	12.40	12.50	12.21	12.40	12.29	-0.80%	325,021
Aug 28, 2025	12.63	12.79	12.45	12.50	12.39	-	1,146,605
Aug 27, 2025	12.80	12.96	12.50	12.50	12.39	-2.34%	1,088,336
Aug 26, 2025	12.77	12.89	12.54	12.80	12.68	0.23%	946,849
Aug 25, 2025	12.49	12.97	12.32	12.77	12.65	2.49%	1,525,839
Aug 24, 2025	12.71	13.00	12.42	12.46	12.35	-1.74%	1,447,420
Aug 21, 2025	13.17	13.20	12.62	12.68	12.56	-3.50%	1,778,795
Aug 20, 2025	13.67	13.83	13.05	13.14	13.02	-3.95%	2,410,046
Aug 19, 2025	13.59	13.88	13.40	13.68	13.56	0.66%	1,281,382
Aug 18, 2025	13.00	13.67	12.93	13.59	13.47	4.62%	1,244,419
Aug 17, 2025	12.82	12.99	12.72	12.99	12.87	2.28%	279,243
Aug 14, 2025	13.00	13.07	12.61	12.70	12.58	-2.23%	1,251,882