TADAWUL:4325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.80	17.89	17.68	17.74	17.74	-0.45%	531,749
Feb 9, 2026	18.00	18.12	17.77	17.82	17.82	-1.00%	823,590
Feb 8, 2026	18.14	18.25	17.91	18.00	18.00	0.22%	721,937
Feb 5, 2026	18.49	18.49	17.72	17.96	17.96	-3.39%	2,645,716
Feb 4, 2026	18.64	18.76	18.50	18.59	18.59	-0.32%	1,128,881
Feb 3, 2026	19.02	19.13	18.65	18.65	18.65	-1.74%	967,220
Feb 2, 2026	18.36	19.08	18.22	18.98	18.98	3.15%	1,591,114
Feb 1, 2026	19.45	19.45	18.38	18.40	18.40	-4.32%	1,994,866
Jan 29, 2026	19.53	19.90	19.10	19.23	19.23	-1.44%	1,928,114
Jan 28, 2026	19.90	19.90	19.32	19.51	19.51	-1.41%	3,143,947
Jan 27, 2026	18.65	19.94	18.62	19.79	19.79	6.11%	3,894,350
Jan 26, 2026	18.75	18.77	18.46	18.65	18.65	-1.32%	3,154,072
Jan 25, 2026	18.51	19.12	18.39	18.90	18.90	2.00%	2,591,916
Jan 22, 2026	18.37	18.58	18.31	18.53	18.53	1.04%	1,639,069
Jan 21, 2026	18.06	18.44	17.98	18.34	18.34	1.66%	1,687,241
Jan 20, 2026	18.08	18.37	18.02	18.04	18.04	-0.22%	2,169,782
Jan 19, 2026	17.44	18.08	17.28	18.08	18.08	3.67%	3,026,390
Jan 18, 2026	17.08	17.55	17.08	17.44	17.44	2.29%	1,146,082
Jan 15, 2026	17.28	17.28	17.00	17.05	17.05	-1.62%	1,324,352
Jan 14, 2026	17.50	17.56	17.10	17.33	17.33	-1.42%	1,443,987
Jan 13, 2026	17.25	17.58	16.98	17.58	17.58	2.03%	1,788,677
Jan 12, 2026	16.71	17.35	16.67	17.23	17.23	3.55%	3,040,886
Jan 11, 2026	16.05	16.72	16.05	16.64	16.64	3.74%	2,717,277
Jan 8, 2026	16.55	16.61	16.01	16.04	16.04	-2.79%	3,508,906
Jan 7, 2026	16.84	16.88	16.37	16.50	16.50	1.04%	2,159,346
Jan 6, 2026	16.30	16.50	16.18	16.33	16.33	0.31%	1,845,593
Jan 5, 2026	16.70	16.94	16.28	16.28	16.28	-2.10%	2,856,667
Jan 4, 2026	17.00	17.02	16.54	16.63	16.63	-3.09%	1,815,449
Jan 1, 2026	17.20	17.36	17.11	17.16	17.16	-0.17%	803,857
Dec 31, 2025	17.02	17.25	16.89	17.19	17.19	0.94%	1,726,492
Dec 30, 2025	17.74	17.76	17.00	17.03	17.03	-4.06%	1,227,639
Dec 29, 2025	17.84	17.88	17.60	17.75	17.75	-0.28%	869,625
Dec 28, 2025	18.29	18.30	17.80	17.80	17.80	-2.20%	642,451
Dec 25, 2025	18.22	18.28	18.16	18.20	18.20	-0.11%	196,071
Dec 24, 2025	18.57	18.61	18.20	18.22	18.22	-1.88%	711,469
Dec 23, 2025	18.36	18.84	18.34	18.57	18.57	0.87%	1,219,148
Dec 22, 2025	18.47	18.52	18.20	18.41	18.41	-0.32%	1,015,040
Dec 21, 2025	18.61	19.19	18.47	18.47	18.47	-0.70%	1,241,068
Dec 18, 2025	18.25	18.60	18.08	18.60	18.60	1.64%	8,442,486
Dec 17, 2025	18.20	18.41	18.12	18.30	18.30	0.55%	794,648
Dec 16, 2025	18.98	18.98	18.13	18.20	18.20	-4.16%	1,637,405
Dec 15, 2025	18.49	18.99	18.35	18.99	18.99	2.70%	951,271
Dec 14, 2025	18.50	18.73	18.32	18.49	18.49	-0.05%	862,817
Dec 11, 2025	18.56	18.56	18.31	18.50	18.50	0.05%	1,277,226
Dec 10, 2025	18.66	18.66	18.45	18.49	18.49	-0.59%	1,926,179
Dec 9, 2025	18.18	18.65	18.15	18.60	18.60	2.25%	1,850,339
Dec 8, 2025	18.68	18.68	17.96	18.19	18.19	-1.46%	2,498,597
Dec 7, 2025	18.72	18.72	18.37	18.46	18.46	0.22%	551,402
Dec 4, 2025	18.30	18.73	18.27	18.42	18.42	0.77%	2,395,938
Dec 3, 2025	18.69	18.70	18.13	18.28	18.28	-2.25%	2,703,718