TADAWUL:4326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	6.14	6.21	6.06	6.15	6.15	1.15%	508,023
Sep 22, 2026	6.00	6.09	6.00	6.08	6.08	0.66%	261,774
Sep 21, 2026	6.04	6.10	6.00	6.04	6.04	-0.33%	453,912
Sep 20, 2026	6.19	6.20	6.04	6.06	6.06	-1.94%	507,949
Sep 17, 2026	6.22	6.24	6.18	6.18	6.18	-0.48%	515,998
Sep 16, 2026	6.30	6.33	6.18	6.21	6.21	-1.43%	869,752
Sep 15, 2026	6.48	6.55	6.29	6.30	6.30	-0.32%	1,399,458
Sep 14, 2026	6.37	6.40	6.30	6.32	6.32	-0.78%	466,547
Sep 13, 2026	6.39	6.41	6.30	6.37	6.37	0.16%	702,766
Sep 10, 2026	6.39	6.42	6.33	6.36	6.36	-0.47%	356,558
Sep 9, 2026	6.39	6.42	6.37	6.39	6.39	-	217,560
Sep 8, 2026	6.41	6.46	6.39	6.39	6.39	-1.39%	480,574
Sep 7, 2026	6.52	6.54	6.45	6.48	6.48	-0.92%	490,738
Sep 6, 2026	6.50	6.54	6.50	6.54	6.54	0.62%	439,681
Sep 3, 2026	6.48	6.54	6.48	6.50	6.50	0.15%	401,597
Sep 2, 2026	6.54	6.55	6.49	6.49	6.49	-0.76%	450,567
Sep 1, 2026	6.62	6.62	6.53	6.54	6.54	-0.91%	539,301
Aug 31, 2026	6.68	6.68	6.60	6.60	6.60	-1.20%	854,999
Aug 30, 2026	6.70	6.71	6.65	6.68	6.68	-0.30%	1,181,975
Aug 27, 2026	6.68	6.72	6.65	6.70	6.70	0.60%	1,417,804
Aug 26, 2026	6.67	6.77	6.65	6.66	6.66	0.15%	3,478,639
Aug 25, 2026	6.63	6.75	6.59	6.65	6.65	-	3,389,559
Aug 24, 2026	6.61	6.71	6.59	6.65	6.65	1.37%	4,188,624
Aug 23, 2026	6.56	6.65	6.56	6.56	6.56	0.77%	1,168,123
Aug 20, 2026	6.52	6.60	6.48	6.51	6.51	-0.15%	1,853,704
Aug 19, 2026	6.39	6.62	6.39	6.52	6.52	2.03%	1,529,298
Aug 18, 2026	6.47	6.63	6.39	6.39	6.39	-1.24%	5,139,945
Aug 17, 2026	6.54	6.54	6.43	6.47	6.47	-0.77%	815,639
Aug 16, 2026	6.40	6.68	6.40	6.52	6.52	2.84%	1,495,751
Aug 13, 2026	6.28	6.52	6.26	6.34	6.34	1.28%	1,327,198
Aug 12, 2026	6.40	6.40	6.26	6.26	6.26	-2.49%	905,641
Aug 11, 2026	6.60	6.62	6.41	6.42	6.42	-2.87%	1,135,426
Aug 10, 2026	6.57	6.65	6.52	6.61	6.61	0.76%	614,202
Aug 9, 2026	6.60	6.60	6.55	6.56	6.56	-0.61%	279,587
Aug 6, 2026	6.70	6.70	6.59	6.60	6.60	-1.49%	1,781,412
Aug 5, 2026	6.53	6.73	6.53	6.70	6.70	1.36%	1,954,042
Aug 4, 2026	6.61	6.62	6.52	6.61	6.61	0.15%	1,052,495
Aug 3, 2026	6.40	6.71	6.37	6.60	6.60	3.12%	3,250,789
Aug 2, 2026	6.33	6.41	6.32	6.40	6.40	1.11%	477,470
Jul 30, 2026	6.39	6.48	6.30	6.33	6.33	-0.94%	558,796
Jul 29, 2026	6.61	6.62	6.39	6.39	6.39	-3.77%	1,235,682
Jul 28, 2026	6.76	6.80	6.64	6.64	6.64	-2.06%	797,857
Jul 27, 2026	6.82	6.84	6.78	6.78	6.78	-0.59%	385,424
Jul 26, 2026	6.80	6.84	6.78	6.82	6.82	0.15%	282,601
Jul 23, 2026	6.79	6.82	6.74	6.81	6.81	0.29%	319,698
Jul 22, 2026	6.76	6.81	6.72	6.79	6.79	0.44%	368,908
Jul 21, 2026	6.80	6.82	6.75	6.76	6.76	-0.73%	435,492
Jul 20, 2026	6.96	6.96	6.80	6.81	6.81	-2.16%	824,522
Jul 19, 2026	7.02	7.02	6.92	6.96	6.96	-1.28%	1,011,763
Jul 16, 2026	7.04	7.09	6.99	7.05	7.05	-	954,264