TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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