TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.87	11.97	11.79	11.87	11.87	-	674,547
Jun 10, 2026	12.04	12.04	11.87	11.87	11.87	-1.33%	559,734
Jun 9, 2026	12.06	12.14	12.00	12.03	12.03	-0.25%	773,402
Jun 8, 2026	12.12	12.17	11.75	12.06	12.06	-0.82%	1,801,265
Jun 7, 2026	12.28	12.28	12.08	12.16	12.16	-0.98%	1,221,123
Jun 4, 2026	12.20	12.45	12.20	12.28	12.28	0.66%	2,322,706
Jun 3, 2026	12.45	12.45	12.04	12.20	12.20	-	1,645,157
Jun 2, 2026	12.49	12.68	12.17	12.20	12.20	-1.53%	2,835,530
Jun 1, 2026	12.26	12.44	12.08	12.39	12.39	1.56%	2,099,824
May 31, 2026	12.19	12.40	12.15	12.20	12.20	0.25%	432,558
May 21, 2026	12.09	12.30	12.03	12.17	12.17	-	1,069,748
May 20, 2026	12.42	12.42	12.07	12.17	12.17	-1.93%	1,469,966
May 19, 2026	12.56	12.74	12.28	12.41	12.41	-1.19%	2,257,735
May 18, 2026	12.72	12.76	12.54	12.56	12.56	-1.34%	854,935
May 17, 2026	12.86	13.00	12.63	12.73	12.73	-1.01%	660,492
May 14, 2026	13.14	13.21	12.72	12.86	12.86	-2.65%	2,257,495
May 13, 2026	13.45	13.45	12.95	13.21	13.21	-2.15%	5,714,794
May 12, 2026	13.60	13.70	13.31	13.50	13.50	0.45%	1,575,889
May 11, 2026	14.02	14.10	13.44	13.44	13.44	-1.68%	1,431,861
May 10, 2026	13.62	13.93	13.39	13.67	13.67	0.37%	1,331,494
May 7, 2026	13.99	13.99	13.34	13.62	13.62	-2.64%	1,267,229
May 6, 2026	14.47	14.61	13.76	13.99	13.99	-6.23%	2,706,217
May 5, 2026	14.94	15.06	14.88	14.92	14.92	-1.26%	1,023,489
May 4, 2026	14.88	15.25	14.85	15.11	15.11	0.27%	865,666
May 3, 2026	14.90	15.07	14.80	15.07	15.07	1.76%	513,333
Apr 30, 2026	14.93	15.06	14.01	14.81	14.81	-1.99%	2,119,405
Apr 29, 2026	14.98	15.28	14.90	15.11	15.11	0.87%	836,644
Apr 28, 2026	14.91	15.00	14.75	14.98	14.98	1.15%	708,484
Apr 27, 2026	14.90	14.99	14.68	14.81	14.81	-0.13%	515,416
Apr 26, 2026	14.56	14.91	14.56	14.83	14.83	1.58%	221,526
Apr 23, 2026	15.10	15.10	14.53	14.60	14.60	-2.86%	1,069,285
Apr 22, 2026	15.12	15.12	14.68	15.03	15.03	-0.20%	393,039
Apr 21, 2026	15.00	15.19	14.94	15.06	15.06	0.13%	738,342
Apr 20, 2026	14.94	15.05	14.76	15.04	15.04	0.60%	330,803
Apr 19, 2026	15.10	15.29	14.94	14.95	14.95	-0.99%	850,593
Apr 16, 2026	15.14	15.40	14.87	15.10	15.10	0.33%	2,218,869
Apr 15, 2026	14.08	15.37	13.98	15.05	15.05	6.74%	2,829,137
Apr 14, 2026	13.85	14.10	13.78	14.10	14.10	1.81%	821,545
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