TADAWUL:4327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.40	56.40	55.80	56.30	56.30	-	20,384
Jun 3, 2026	56.45	57.45	56.30	56.30	56.30	-0.27%	73,428
Jun 2, 2026	56.20	56.85	55.95	56.45	56.45	0.44%	16,088
Jun 1, 2026	57.00	57.00	55.95	56.20	56.20	-1.32%	49,765
May 31, 2026	55.00	57.40	55.00	56.95	56.95	3.55%	131,684
May 21, 2026	54.20	55.40	54.15	55.00	55.00	1.66%	18,875
May 20, 2026	54.70	55.45	54.10	54.10	54.10	-1.46%	33,182
May 19, 2026	55.60	55.60	54.20	54.90	54.90	0.55%	93,203
May 18, 2026	56.00	56.05	54.50	54.60	54.60	-2.85%	193,877
May 17, 2026	56.50	56.50	56.10	56.20	56.20	-0.79%	29,598
May 14, 2026	56.65	57.90	56.30	56.65	56.65	-0.09%	112,818
May 13, 2026	55.00	57.75	55.00	56.70	56.70	3.09%	1,400,879
May 12, 2026	54.50	55.30	54.30	55.00	55.00	0.82%	56,556
May 11, 2026	53.95	54.75	53.65	54.55	54.55	1.11%	21,857
May 10, 2026	53.70	54.45	53.50	53.95	53.95	0.47%	26,030
May 7, 2026	53.65	53.90	53.10	53.70	53.70	-1.29%	11,057
May 6, 2026	52.75	54.40	52.65	54.40	54.40	3.13%	37,249
May 5, 2026	53.65	53.65	52.40	52.75	52.75	-1.77%	77,055
May 4, 2026	55.00	55.00	53.55	53.70	53.70	-2.36%	70,389
May 3, 2026	57.00	57.00	54.75	55.00	55.00	-1.79%	130,298
Apr 30, 2026	55.70	56.70	54.55	56.00	56.00	1.82%	72,271
Apr 29, 2026	54.20	56.00	53.80	55.00	55.00	1.48%	69,813
Apr 28, 2026	53.55	54.30	53.50	54.20	54.20	1.21%	46,946
Apr 27, 2026	54.20	54.55	53.50	53.55	53.55	-1.92%	75,108
Apr 26, 2026	54.25	54.75	54.05	54.60	54.60	0.65%	20,631
Apr 23, 2026	54.45	54.70	54.00	54.25	54.25	-0.46%	26,243
Apr 22, 2026	55.00	55.15	54.00	54.50	54.50	-0.64%	38,882
Apr 21, 2026	55.30	56.05	54.65	54.85	54.85	-0.72%	35,382
Apr 20, 2026	56.95	56.95	55.20	55.25	55.25	-2.99%	59,564
Apr 19, 2026	57.15	58.00	56.55	56.95	56.95	-0.26%	50,697
Apr 16, 2026	56.95	57.80	56.60	57.10	57.10	0.26%	58,274
Apr 15, 2026	56.25	58.00	56.15	56.95	56.95	1.70%	116,636
Apr 14, 2026	55.40	56.30	55.40	56.00	56.00	1.08%	61,869
Apr 13, 2026	55.00	55.90	54.95	55.40	55.40	0.64%	50,089
Apr 12, 2026	54.70	56.25	54.70	55.05	55.05	0.64%	58,168
Apr 9, 2026	55.10	56.90	53.70	54.70	54.70	-	140,908
Apr 8, 2026	53.95	55.30	53.95	54.70	54.70	3.40%	126,828
Apr 7, 2026	55.95	55.95	52.90	52.90	52.90	-3.91%	118,670
Apr 6, 2026	55.05	55.40	54.85	55.05	55.05	-	101,626
Apr 5, 2026	55.30	56.00	54.95	55.05	55.05	-0.18%	80,006
Apr 2, 2026	55.45	57.50	54.90	55.15	55.15	-0.09%	196,108
Apr 1, 2026	55.45	55.60	54.80	55.20	55.20	0.64%	122,998
Mar 31, 2026	55.15	55.85	54.50	54.85	54.85	-1.17%	135,316
Mar 30, 2026	57.00	57.00	55.10	55.50	55.50	-2.29%	197,180
Mar 29, 2026	61.25	61.25	56.80	56.80	56.80	1.97%	356,811
Mar 26, 2026	54.70	55.70	54.00	55.70	55.70	1.83%	74,414
Mar 25, 2026	53.85	55.30	53.85	54.70	54.70	1.30%	39,019
Mar 24, 2026	54.60	55.05	53.50	54.00	54.00	-1.10%	21,033
Mar 16, 2026	55.05	55.55	53.00	54.60	54.60	-1.09%	61,641
Mar 15, 2026	55.60	56.25	54.30	55.20	55.20	-0.72%	19,427