TADAWUL:4342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.19	11.19	11.14	11.15	11.15	-0.36%	200,487
Jun 7, 2026	11.17	11.20	11.14	11.19	11.19	0.09%	63,694
Jun 4, 2026	11.21	11.22	11.16	11.18	11.18	-0.36%	50,238
Jun 3, 2026	11.14	11.24	11.14	11.22	11.22	0.72%	224,757
Jun 2, 2026	11.12	11.21	11.12	11.14	11.14	-0.18%	108,219
Jun 1, 2026	11.20	11.22	11.12	11.16	11.16	-0.89%	159,196
May 31, 2026	11.25	11.27	11.22	11.26	11.26	-	61,557
May 21, 2026	11.20	11.26	11.14	11.26	11.26	1.08%	236,897
May 20, 2026	11.25	11.26	11.14	11.14	11.14	-1.15%	206,096
May 19, 2026	11.19	11.28	11.19	11.27	11.27	0.71%	119,677
May 18, 2026	11.17	11.24	11.17	11.19	11.19	-	31,017
May 17, 2026	11.16	11.22	11.16	11.19	11.19	0.27%	22,174
May 14, 2026	11.24	11.24	11.13	11.16	11.16	-	127,612
May 13, 2026	11.20	11.25	11.16	11.16	11.16	-0.36%	54,151
May 12, 2026	11.24	11.24	11.16	11.20	11.20	0.18%	74,509
May 11, 2026	11.16	11.24	11.16	11.18	11.18	-0.62%	88,635
May 10, 2026	11.15	11.33	11.14	11.25	11.25	0.90%	82,425
May 7, 2026	11.15	11.21	11.14	11.15	11.15	-	206,569
May 6, 2026	11.22	11.28	11.15	11.15	11.15	-0.71%	228,690
May 5, 2026	11.36	11.36	11.22	11.23	11.23	-0.27%	144,423
May 4, 2026	11.38	11.62	11.38	11.46	11.26	0.70%	286,576
May 3, 2026	11.35	11.43	11.33	11.38	11.18	0.71%	68,746
Apr 30, 2026	11.30	11.42	11.29	11.30	11.10	0.18%	288,280
Apr 29, 2026	11.18	11.31	11.18	11.28	11.08	0.98%	100,995
Apr 28, 2026	11.24	11.27	11.10	11.17	10.98	-0.62%	240,405
Apr 27, 2026	11.19	11.30	11.15	11.24	11.04	0.45%	169,367
Apr 26, 2026	11.27	11.28	11.15	11.19	11.00	-0.80%	724,389
Apr 23, 2026	11.29	11.30	11.19	11.28	11.08	-0.09%	149,682
Apr 22, 2026	11.28	11.31	11.18	11.29	11.09	-0.09%	135,260
Apr 21, 2026	11.12	11.30	11.12	11.30	11.10	0.44%	224,031
Apr 20, 2026	11.29	11.30	11.20	11.25	11.05	-0.35%	100,111
Apr 19, 2026	11.25	11.34	11.20	11.29	11.09	-0.44%	246,265
Apr 16, 2026	11.31	11.34	11.25	11.34	11.14	0.27%	118,246
Apr 15, 2026	11.29	11.33	11.27	11.31	11.11	0.35%	87,260
Apr 14, 2026	11.22	11.30	11.20	11.27	11.07	0.71%	100,125
Apr 13, 2026	11.23	11.27	11.19	11.19	11.00	-0.36%	155,823
Apr 12, 2026	11.25	11.28	11.21	11.23	11.03	0.18%	59,718
Apr 9, 2026	11.20	11.29	11.20	11.21	11.01	-	50,013
Apr 8, 2026	11.30	11.38	11.20	11.21	11.01	-0.80%	147,419
Apr 7, 2026	11.25	11.30	11.20	11.30	11.10	0.44%	95,150
Apr 6, 2026	11.25	11.25	11.23	11.25	11.05	0.27%	31,561
Apr 5, 2026	11.20	11.25	11.19	11.22	11.02	0.27%	18,108
Apr 2, 2026	11.25	11.26	11.16	11.19	11.00	-0.44%	503,849
Apr 1, 2026	11.23	11.28	11.21	11.24	11.04	0.09%	37,029
Mar 31, 2026	11.08	11.23	11.06	11.23	11.03	0.45%	202,330
Mar 30, 2026	11.20	11.26	11.15	11.18	10.99	-0.18%	47,518
Mar 29, 2026	11.16	11.23	11.10	11.20	11.01	0.99%	64,993
Mar 26, 2026	11.15	11.22	11.09	11.09	10.90	-0.54%	115,586
Mar 25, 2026	11.30	11.30	11.10	11.15	10.96	-1.33%	149,775
Mar 24, 2026	11.22	11.30	11.18	11.30	11.10	0.71%	113,355