TADAWUL:4327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	52.25	52.80	51.55	52.05	52.05	0.10%	129,808
Aug 5, 2026	52.00	52.20	51.75	52.00	52.00	-	488,106
Aug 4, 2026	52.00	52.35	51.85	52.00	52.00	-1.23%	121,079
Aug 3, 2026	52.15	52.80	52.10	52.65	52.65	1.06%	355,106
Aug 2, 2026	52.10	53.00	51.90	52.10	52.10	-0.29%	36,795
Jul 30, 2026	52.40	53.20	52.00	52.25	52.25	-0.10%	26,313
Jul 29, 2026	52.00	52.50	51.60	52.30	52.30	0.10%	49,105
Jul 28, 2026	52.00	52.80	51.90	52.25	52.25	0.48%	17,233
Jul 27, 2026	51.80	52.25	51.20	52.00	52.00	-	33,067
Jul 26, 2026	51.55	52.30	51.55	52.00	52.00	-	11,420
Jul 23, 2026	52.40	52.50	51.10	52.00	52.00	-0.76%	70,790
Jul 22, 2026	52.80	53.10	52.05	52.40	52.40	-1.13%	40,201
Jul 21, 2026	53.30	53.30	52.50	53.00	53.00	-0.66%	29,338
Jul 20, 2026	53.00	53.35	52.50	53.35	53.35	0.09%	25,973
Jul 19, 2026	53.50	54.10	52.80	53.30	53.30	0.09%	51,461
Jul 16, 2026	51.90	53.55	51.65	53.25	53.25	2.80%	70,973
Jul 15, 2026	52.55	52.55	51.70	51.80	51.80	-1.71%	79,926
Jul 14, 2026	53.30	53.30	52.60	52.70	52.70	-1.31%	49,250
Jul 13, 2026	53.05	53.45	52.80	53.40	53.40	0.66%	17,154
Jul 12, 2026	54.15	54.15	53.00	53.05	53.05	0.09%	16,253
Jul 9, 2026	53.30	54.30	53.00	53.00	53.00	-0.56%	88,045
Jul 8, 2026	53.90	54.00	53.25	53.30	53.30	-1.11%	50,402
Jul 7, 2026	54.05	54.35	53.90	53.90	53.90	-0.28%	40,822
Jul 6, 2026	53.90	54.90	53.85	54.05	54.05	-0.09%	40,059
Jul 5, 2026	53.65	54.65	53.65	54.10	54.10	-1.19%	92,729
Jul 2, 2026	56.00	56.00	54.65	54.75	54.75	-2.23%	86,410
Jul 1, 2026	56.60	57.20	55.55	56.00	56.00	0.36%	105,730
Jun 30, 2026	56.15	56.50	55.55	55.80	55.80	-0.71%	54,937
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