TADAWUL:4342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	10.63	10.66	10.50	10.50	10.50	-1.22%	1,822,777
Jul 19, 2026	10.48	10.64	10.46	10.63	10.63	0.19%	168,272
Jul 16, 2026	10.46	10.62	10.45	10.61	10.61	1.43%	43,379
Jul 15, 2026	10.44	10.61	10.41	10.46	10.46	-	221,454
Jul 14, 2026	10.44	10.48	10.38	10.46	10.46	0.19%	226,228
Jul 13, 2026	10.66	10.66	10.44	10.44	10.44	-2.25%	299,106
Jul 12, 2026	10.73	10.73	10.62	10.68	10.68	-0.65%	224,263
Jul 9, 2026	10.82	10.83	10.74	10.75	10.75	-0.74%	411,066
Jul 8, 2026	10.86	10.90	10.78	10.83	10.83	-0.46%	342,113
Jul 7, 2026	10.95	10.95	10.86	10.88	10.88	-0.73%	150,641
Jul 6, 2026	10.85	11.01	10.84	10.96	10.96	1.01%	729,838
Jul 5, 2026	10.84	10.87	10.73	10.85	10.85	-	406,964
Jul 2, 2026	10.92	10.92	10.84	10.85	10.85	-0.64%	168,376
Jul 1, 2026	10.91	10.95	10.87	10.92	10.92	0.18%	176,421
Jun 30, 2026	10.98	11.01	10.88	10.90	10.90	-1.54%	578,123
Jun 29, 2026	11.05	11.07	10.99	11.07	11.07	-	174,284
Jun 28, 2026	11.08	11.13	10.99	11.07	11.07	-0.09%	299,981
Jun 25, 2026	11.12	11.15	11.08	11.08	11.08	-0.27%	175,377
Jun 24, 2026	11.13	11.17	11.11	11.11	11.11	-0.18%	102,577
Jun 23, 2026	11.22	11.22	11.11	11.13	11.13	-0.89%	219,653
Jun 22, 2026	11.16	11.42	11.12	11.23	11.23	0.72%	443,258
Jun 21, 2026	11.13	11.15	11.10	11.15	11.15	0.09%	72,857
Jun 18, 2026	11.11	11.17	11.10	11.14	11.14	0.27%	414,445
Jun 17, 2026	11.14	11.16	11.08	11.11	11.11	-0.63%	372,447
Jun 16, 2026	11.21	11.22	11.15	11.18	11.18	0.27%	98,579
Jun 15, 2026	11.23	11.23	11.14	11.15	11.15	-0.71%	287,400
Jun 14, 2026	11.23	11.25	11.20	11.23	11.23	-	60,234
Jun 11, 2026	11.21	11.29	11.19	11.23	11.23	0.18%	79,406
Jun 10, 2026	11.22	11.36	11.19	11.21	11.21	-0.09%	253,015
Jun 9, 2026	11.15	11.22	11.15	11.22	11.22	0.63%	87,759
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