TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	12.53	13.30	12.40	13.29	13.29	9.56%	10,809,327
Nov 17, 2025	12.20	12.20	11.93	12.13	12.13	-0.16%	720,496
Nov 16, 2025	12.11	12.26	12.08	12.15	12.15	-0.57%	466,683
Nov 13, 2025	12.10	12.34	12.10	12.22	12.22	0.99%	1,783,374
Nov 12, 2025	12.03	12.30	11.97	12.10	12.10	0.67%	2,670,013
Nov 11, 2025	12.00	12.28	11.88	12.02	12.02	0.17%	2,519,310
Nov 10, 2025	11.70	12.25	11.60	12.00	12.00	2.74%	3,655,289
Nov 9, 2025	11.51	12.06	11.51	11.68	11.68	3.27%	4,017,148
Nov 6, 2025	11.15	11.34	11.15	11.31	11.31	0.62%	484,657
Nov 5, 2025	11.29	11.32	11.15	11.24	11.24	-0.62%	482,977
Nov 4, 2025	11.55	11.57	11.29	11.31	11.31	-2.08%	558,186
Nov 3, 2025	11.66	11.66	11.44	11.55	11.55	-0.94%	323,932
Nov 2, 2025	11.78	11.78	11.65	11.66	11.66	-0.93%	487,115
Oct 30, 2025	11.67	11.93	11.67	11.77	11.77	1.03%	1,047,080
Oct 29, 2025	11.97	11.97	11.63	11.65	11.65	-1.77%	815,949
Oct 28, 2025	11.77	12.08	11.65	11.86	11.86	0.76%	2,023,936
Oct 27, 2025	11.89	11.89	11.56	11.77	11.77	0.17%	1,410,114
Oct 26, 2025	11.63	11.98	11.63	11.75	11.75	1.47%	1,360,456
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%	1,303,304
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