TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	11.91	12.26	11.83	12.25	12.25	2.08%	1,190,115
Dec 21, 2025	11.49	12.20	11.49	12.00	12.00	4.44%	1,322,728
Dec 18, 2025	11.61	11.64	11.08	11.49	11.49	-0.26%	1,956,398
Dec 17, 2025	11.88	11.97	11.50	11.52	11.52	-3.11%	1,006,545
Dec 16, 2025	12.08	12.45	11.89	11.89	11.89	-1.16%	1,376,692
Dec 15, 2025	12.20	12.36	12.03	12.03	12.03	-1.39%	766,142
Dec 14, 2025	12.22	12.28	12.11	12.20	12.20	-1.13%	399,058
Dec 11, 2025	12.28	12.39	12.22	12.34	12.34	0.73%	593,311
Dec 10, 2025	12.37	12.45	12.25	12.25	12.25	-1.76%	693,027
Dec 9, 2025	12.07	12.47	12.02	12.47	12.47	2.63%	1,569,330
Dec 8, 2025	12.12	12.20	11.95	12.15	12.15	-	688,539
Dec 7, 2025	12.26	12.34	12.08	12.15	12.15	-0.90%	456,219
Dec 4, 2025	12.15	12.46	12.15	12.26	12.26	1.07%	1,649,280
Dec 3, 2025	12.26	12.55	12.11	12.13	12.13	-0.25%	1,548,836