TADAWUL:4327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	58.00	58.25	56.20	56.20	56.20	-3.10%	70,316
Jun 28, 2026	59.45	59.50	57.90	58.00	58.00	-2.36%	41,925
Jun 25, 2026	59.45	60.95	58.50	59.40	59.40	-0.08%	176,294
Jun 24, 2026	57.65	59.90	57.65	59.45	59.45	2.24%	307,487
Jun 23, 2026	58.35	58.75	57.60	58.15	58.15	-0.17%	76,070
Jun 22, 2026	60.15	60.15	58.10	58.25	58.25	-3.16%	100,857
Jun 21, 2026	59.05	60.15	58.60	60.15	60.15	1.18%	138,435
Jun 18, 2026	60.15	60.95	59.35	59.45	59.45	-0.83%	282,695
Jun 17, 2026	60.05	62.85	59.10	59.95	59.95	2.30%	1,031,155
Jun 16, 2026	59.00	59.75	58.10	58.60	58.60	-0.68%	77,886
Jun 15, 2026	57.60	59.20	57.50	59.00	59.00	2.70%	97,782
Jun 14, 2026	59.00	59.25	57.30	57.45	57.45	-0.78%	133,065
Jun 11, 2026	59.05	60.00	59.05	59.65	57.90	-0.17%	156,423
Jun 10, 2026	59.85	60.00	57.80	59.75	58.00	-	93,030
Jun 9, 2026	59.00	60.70	58.70	59.75	58.00	1.27%	416,276
Jun 8, 2026	57.40	59.50	56.55	59.00	57.27	2.79%	234,368
Jun 7, 2026	56.50	57.75	56.40	57.40	55.72	1.95%	103,115
Jun 4, 2026	56.40	56.40	55.80	56.30	54.65	-	20,384
Jun 3, 2026	56.45	57.45	56.30	56.30	54.65	-0.27%	73,428
Jun 2, 2026	56.20	56.85	55.95	56.45	54.79	0.44%	16,088
Jun 1, 2026	57.00	57.00	55.95	56.20	54.55	-1.32%	49,765
May 31, 2026	55.00	57.40	55.00	56.95	55.28	3.55%	131,684
May 21, 2026	54.20	55.40	54.15	55.00	53.39	1.66%	24,514
May 20, 2026	54.70	55.45	54.10	54.10	52.51	-1.46%	33,182
May 19, 2026	55.60	55.60	54.20	54.90	53.29	0.55%	93,203
May 18, 2026	56.00	56.05	54.50	54.60	53.00	-2.85%	193,877
May 17, 2026	56.50	56.50	56.10	56.20	54.55	-0.79%	29,598
May 14, 2026	56.65	57.90	56.30	56.65	54.99	-0.09%	112,818
May 13, 2026	55.00	57.75	55.00	56.70	55.04	3.09%	1,400,879
May 12, 2026	54.50	55.30	54.30	55.00	53.39	0.82%	56,556
May 11, 2026	53.95	54.75	53.65	54.55	52.95	1.11%	21,857
May 10, 2026	53.70	54.45	53.50	53.95	52.37	0.47%	26,030
May 7, 2026	53.65	53.90	53.10	53.70	52.12	-1.29%	11,057
May 6, 2026	52.75	54.40	52.65	54.40	52.80	3.13%	37,249
May 5, 2026	53.65	53.65	52.40	52.75	51.20	-1.77%	77,055
May 4, 2026	55.00	55.00	53.55	53.70	52.12	-2.36%	70,389
May 3, 2026	57.00	57.00	54.75	55.00	53.39	-1.79%	130,298
Apr 30, 2026	55.70	56.70	54.55	56.00	54.36	1.82%	72,271
Apr 29, 2026	54.20	56.00	53.80	55.00	53.39	1.48%	69,813
Apr 28, 2026	53.55	54.30	53.50	54.20	52.61	1.21%	46,946
Apr 27, 2026	54.20	54.55	53.50	53.55	51.98	-1.92%	75,108
Apr 26, 2026	54.25	54.75	54.05	54.60	53.00	0.65%	20,631
Apr 23, 2026	54.45	54.70	54.00	54.25	52.66	-0.46%	26,243
Apr 22, 2026	55.00	55.15	54.00	54.50	52.90	-0.64%	38,882
Apr 21, 2026	55.30	56.05	54.65	54.85	53.24	-0.72%	35,382
Apr 20, 2026	56.95	56.95	55.20	55.25	53.63	-2.99%	59,564
Apr 19, 2026	57.15	58.00	56.55	56.95	55.28	-0.26%	50,697
Apr 16, 2026	56.95	57.80	56.60	57.10	55.42	0.26%	58,274
Apr 15, 2026	56.25	58.00	56.15	56.95	55.28	1.70%	116,636
Apr 14, 2026	55.40	56.30	55.40	56.00	54.36	1.08%	61,869