TADAWUL:6004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	73.40	75.45	73.40	73.60	73.60	0.41%	350,042
May 20, 2026	73.00	73.50	72.35	73.30	73.30	0.41%	72,518
May 19, 2026	72.20	73.40	72.20	73.00	73.00	1.11%	100,111
May 18, 2026	72.90	72.95	72.15	72.20	72.20	-1.10%	159,085
May 17, 2026	74.15	74.30	73.00	73.00	73.00	-2.01%	98,651
May 14, 2026	73.05	75.70	73.05	74.50	74.50	1.50%	297,284
May 13, 2026	74.25	75.80	73.40	73.40	73.40	-1.21%	406,230
May 12, 2026	74.60	75.55	73.30	74.30	74.30	-0.13%	385,870
May 11, 2026	73.10	75.35	73.10	74.40	74.40	1.85%	583,914
May 10, 2026	70.70	73.90	70.30	73.05	73.05	5.03%	1,049,024
May 7, 2026	70.15	70.15	69.15	69.55	69.55	-0.93%	244,448
May 6, 2026	68.95	70.55	68.60	70.20	70.20	1.81%	214,757
May 5, 2026	69.90	69.90	68.85	68.95	68.95	-1.43%	138,525
May 4, 2026	70.75	70.75	69.80	69.95	69.95	-0.99%	119,247
May 3, 2026	71.00	71.40	70.30	70.65	70.65	0.36%	191,045
Apr 30, 2026	69.65	70.95	69.20	70.40	70.40	1.08%	187,169
Apr 29, 2026	70.45	70.45	69.30	69.65	69.65	-1.07%	254,825
Apr 28, 2026	71.25	71.35	70.00	70.40	70.40	-1.26%	172,401
Apr 27, 2026	70.50	71.50	70.50	71.30	71.30	0.85%	182,384
Apr 26, 2026	69.30	70.70	69.30	70.70	70.70	2.02%	107,064
Apr 23, 2026	70.35	70.50	68.95	69.30	69.30	-1.49%	257,492
Apr 22, 2026	70.85	71.25	69.85	70.35	70.35	-1.19%	168,900
Apr 21, 2026	70.70	71.20	70.55	71.20	71.20	0.92%	147,108
Apr 20, 2026	72.00	72.05	70.55	70.55	70.55	-2.01%	276,459
Apr 19, 2026	71.30	72.25	70.45	72.00	72.00	2.27%	451,806
Apr 16, 2026	71.20	72.30	71.05	71.55	70.40	0.77%	979,798
Apr 15, 2026	70.10	71.25	70.10	71.00	69.86	1.43%	476,674
Apr 14, 2026	69.95	70.70	69.85	70.00	68.87	0.43%	402,606
Apr 13, 2026	69.10	70.20	68.20	69.70	68.58	0.94%	819,130
Apr 12, 2026	68.70	69.80	68.40	69.05	67.94	0.07%	379,226
Apr 9, 2026	69.60	69.95	68.50	69.00	67.89	-1.22%	767,841
Apr 8, 2026	69.30	71.35	69.30	69.85	68.73	3.18%	1,369,474
Apr 7, 2026	69.30	69.40	67.50	67.70	66.61	-2.59%	776,927
Apr 6, 2026	70.35	70.50	69.35	69.50	68.38	-1.21%	194,314
Apr 5, 2026	69.60	70.80	69.40	70.35	69.22	1.08%	189,039
Apr 2, 2026	69.80	70.00	69.20	69.60	68.48	-0.57%	168,067
Apr 1, 2026	69.60	70.90	69.00	70.00	68.87	1.16%	439,665
Mar 31, 2026	68.90	69.65	68.60	69.20	68.09	0.58%	299,756
Mar 30, 2026	69.80	70.60	68.65	68.80	67.69	-1.57%	411,838
Mar 29, 2026	69.70	70.20	69.20	69.90	68.78	0.72%	199,702
Mar 26, 2026	70.00	70.00	69.35	69.40	68.28	-0.57%	277,205
Mar 25, 2026	70.00	70.00	69.10	69.80	68.68	1.45%	307,262
Mar 24, 2026	71.00	71.00	68.60	68.80	67.69	-3.10%	394,626
Mar 16, 2026	69.10	71.00	69.00	71.00	69.86	1.72%	135,479
Mar 15, 2026	70.80	71.20	68.70	69.80	68.68	-1.13%	188,470
Mar 12, 2026	70.05	70.90	69.35	70.60	69.47	1.00%	197,999
Mar 11, 2026	70.70	71.00	69.80	69.90	68.78	-1.13%	137,020
Mar 10, 2026	70.50	71.10	70.10	70.70	69.56	0.71%	137,173
Mar 9, 2026	73.00	73.50	70.15	70.20	69.07	-3.17%	202,637
Mar 8, 2026	70.85	72.60	70.85	72.50	71.33	2.33%	205,497