TADAWUL:4325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18.26	18.26	18.03	18.04	18.04	-0.93%	738,083
Jul 1, 2026	18.00	18.46	17.98	18.21	18.21	1.17%	1,652,671
Jun 30, 2026	17.96	18.12	17.81	18.00	18.00	-0.11%	1,929,380
Jun 29, 2026	18.10	18.34	17.86	18.02	18.02	0.11%	1,937,285
Jun 28, 2026	17.84	18.11	17.60	18.00	18.00	0.90%	1,058,989
Jun 25, 2026	18.68	18.80	17.56	17.84	17.84	-3.46%	5,716,334
Jun 24, 2026	18.48	18.48	18.25	18.48	18.48	10.00%	9,885,355
Jun 23, 2026	16.81	17.15	16.72	16.80	16.80	-0.06%	1,520,786
Jun 22, 2026	17.00	17.03	16.75	16.81	16.81	-0.53%	1,089,622
Jun 21, 2026	16.83	17.15	16.70	16.90	16.90	0.48%	928,731
Jun 18, 2026	16.20	17.01	16.10	16.82	16.82	3.76%	2,913,897
Jun 17, 2026	16.31	16.39	16.13	16.21	16.21	-0.67%	910,676
Jun 16, 2026	16.63	16.72	16.23	16.32	16.32	-1.86%	1,800,814
Jun 15, 2026	16.88	16.94	16.63	16.63	16.63	-1.42%	1,369,382
Jun 14, 2026	16.80	17.10	16.75	16.87	16.87	1.08%	1,227,054
Jun 11, 2026	16.59	16.87	16.50	16.69	16.69	0.06%	1,242,209
Jun 10, 2026	16.63	16.79	16.47	16.68	16.68	0.48%	2,676,518
Jun 9, 2026	15.98	16.66	15.93	16.60	16.60	4.40%	4,946,481
Jun 8, 2026	15.48	15.92	15.37	15.90	15.90	2.45%	3,667,396
Jun 7, 2026	15.38	15.63	15.27	15.52	15.52	0.78%	2,166,635
Jun 4, 2026	15.06	15.54	14.94	15.40	15.40	2.46%	2,898,046
Jun 3, 2026	15.16	15.42	15.03	15.03	15.03	-0.60%	3,116,800
Jun 2, 2026	15.54	15.54	15.12	15.12	15.12	-2.70%	1,716,424
Jun 1, 2026	15.50	16.10	15.46	15.54	15.54	2.98%	7,394,160
May 31, 2026	14.60	15.10	14.54	15.09	15.09	3.21%	2,512,723
May 21, 2026	14.75	14.78	14.62	14.62	14.62	-0.95%	3,828,663
May 20, 2026	15.08	15.08	14.74	14.76	14.76	-1.99%	1,986,767
May 19, 2026	14.86	15.40	14.84	15.06	15.06	2.10%	2,651,848
May 18, 2026	15.00	15.15	14.71	14.75	14.75	-1.67%	2,125,369
May 17, 2026	15.06	15.13	14.82	15.00	15.00	-0.13%	1,786,295
May 14, 2026	15.71	15.71	15.00	15.02	15.02	-4.15%	5,015,007
May 13, 2026	15.82	15.83	15.63	15.67	15.67	-0.82%	2,061,196
May 12, 2026	15.82	15.96	15.77	15.80	15.80	-0.06%	1,376,505
May 11, 2026	15.86	15.93	15.81	15.81	15.81	-0.44%	1,017,031
May 10, 2026	16.00	16.00	15.82	15.88	15.88	-0.31%	389,592
May 7, 2026	16.10	16.10	15.88	15.93	15.93	-0.81%	1,856,113
May 6, 2026	15.71	16.33	15.71	16.06	16.06	2.29%	1,482,952
May 5, 2026	15.83	15.85	15.69	15.70	15.70	-0.70%	1,215,090
May 4, 2026	16.06	16.16	15.77	15.81	15.81	-1.43%	2,318,348
May 3, 2026	16.11	16.13	15.88	16.04	16.04	-0.99%	1,034,944
Apr 30, 2026	16.53	16.53	16.19	16.20	16.20	-2.11%	1,435,404
Apr 29, 2026	16.33	16.59	16.25	16.55	16.55	1.35%	968,150
Apr 28, 2026	16.20	16.35	16.17	16.33	16.33	0.80%	1,141,698
Apr 27, 2026	16.18	16.23	16.02	16.20	16.20	0.12%	1,238,707
Apr 26, 2026	16.08	16.25	16.08	16.18	16.18	0.75%	397,544
Apr 23, 2026	16.16	16.19	16.01	16.06	16.06	-0.50%	1,540,354
Apr 22, 2026	16.24	16.38	16.12	16.14	16.14	-0.62%	1,302,180
Apr 21, 2026	16.47	16.57	16.15	16.24	16.24	-1.22%	2,160,302
Apr 20, 2026	16.85	16.85	16.44	16.44	16.44	-2.61%	2,490,820
Apr 19, 2026	17.15	17.20	16.83	16.88	16.88	-1.06%	1,827,710