TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.94	13.96	13.81	13.85	13.85	-0.57%	493,234
Apr 12, 2026	13.86	14.10	13.85	13.93	13.93	0.58%	688,339
Apr 9, 2026	13.90	14.07	13.79	13.85	13.85	-0.36%	686,800
Apr 8, 2026	13.59	14.09	13.59	13.90	13.90	3.81%	749,725
Apr 7, 2026	13.96	13.96	13.31	13.39	13.39	-4.56%	907,752
Apr 6, 2026	14.08	14.25	13.98	14.03	14.03	-0.36%	1,139,383
Apr 5, 2026	13.70	14.22	13.70	14.08	14.08	3.00%	1,520,833
Apr 2, 2026	13.64	13.83	13.51	13.67	13.67	-	926,168
Apr 1, 2026	13.50	13.73	13.50	13.67	13.67	0.96%	1,000,703
Mar 31, 2026	13.46	13.68	13.28	13.54	13.54	0.59%	1,085,689
Mar 30, 2026	13.88	13.90	13.42	13.46	13.46	-3.30%	1,419,682
Mar 29, 2026	13.80	14.05	13.68	13.92	13.92	1.53%	846,366
Mar 26, 2026	13.87	13.92	13.62	13.71	13.71	-1.15%	1,061,111
Mar 25, 2026	13.51	13.97	13.51	13.87	13.87	2.66%	794,048
Mar 24, 2026	13.83	14.09	13.51	13.51	13.51	-3.50%	475,276
Mar 16, 2026	14.00	14.04	13.66	14.00	14.00	-	606,541
Mar 15, 2026	13.96	14.20	13.86	14.00	14.00	0.72%	1,614,589
Mar 12, 2026	13.93	14.06	13.63	13.90	13.90	-0.22%	862,431
Mar 11, 2026	13.89	14.36	13.80	13.93	13.93	4.34%	2,562,128
Mar 10, 2026	12.94	13.57	12.94	13.35	13.35	1.14%	664,829
Mar 9, 2026	13.30	13.54	12.93	13.20	13.20	-1.86%	2,289,740
Mar 8, 2026	12.48	13.65	12.48	13.45	13.45	7.34%	1,563,539
Mar 5, 2026	11.85	12.71	11.83	12.53	12.53	4.24%	1,359,797
Mar 4, 2026	11.26	12.19	11.16	12.02	12.02	5.90%	3,123,413
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