TADAWUL:6040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	32.60	34.00	32.10	32.20	32.20	-0.74%	128,225
Nov 4, 2026	30.94	32.58	30.94	32.44	32.44	4.17%	99,361
Nov 3, 2026	31.26	32.26	30.50	31.14	31.14	-0.38%	191,036
Nov 2, 2026	31.60	31.76	31.00	31.26	31.26	-1.45%	60,435
Nov 1, 2026	32.24	32.44	31.48	31.72	31.72	-2.22%	37,634
Oct 29, 2026	33.48	33.48	32.02	32.44	32.44	-2.41%	47,026
Oct 28, 2026	33.26	34.00	31.94	33.24	33.24	-0.42%	159,359
Oct 27, 2026	31.40	34.00	31.30	33.38	33.38	7.19%	251,133
Oct 26, 2026	30.32	31.76	30.32	31.14	31.14	3.04%	115,514
Oct 25, 2026	32.20	32.80	29.50	30.22	30.22	-6.90%	134,876
Oct 22, 2026	33.40	33.66	32.00	32.46	32.46	-3.34%	72,457
Oct 21, 2026	34.50	34.70	33.50	33.58	33.58	-2.38%	73,012
Oct 20, 2026	35.12	35.34	34.40	34.40	34.40	-2.27%	56,758
Oct 19, 2026	36.60	36.60	34.74	35.20	35.20	-2.65%	87,928
Oct 18, 2026	36.26	36.72	35.88	36.16	36.16	-0.11%	93,000
Oct 15, 2026	36.80	37.16	35.00	36.20	36.20	-1.90%	112,544
Oct 14, 2026	38.30	39.20	36.82	36.90	36.90	-2.89%	160,370
Oct 13, 2026	36.96	39.00	36.88	38.00	38.00	2.93%	289,536
Oct 12, 2026	37.72	37.82	36.86	36.92	36.92	-2.07%	102,724
Oct 11, 2026	37.90	38.40	37.00	37.70	37.70	-1.93%	102,530
Oct 8, 2026	40.48	40.48	38.40	38.44	38.44	-4.00%	87,961
Oct 7, 2026	39.70	41.08	39.40	40.04	40.04	1.57%	239,905
Oct 6, 2026	40.00	40.70	38.64	39.42	39.42	-1.45%	337,683
Oct 5, 2026	37.80	41.40	37.80	40.00	40.00	6.27%	811,927
Oct 4, 2026	38.10	39.52	36.76	37.64	37.64	-1.67%	344,380
Oct 1, 2026	42.90	42.94	38.28	38.28	38.28	-8.25%	333,049
Sep 30, 2026	40.62	47.30	40.62	41.72	41.72	-4.13%	695,935
Sep 27, 2026	47.10	47.97	43.31	43.52	43.52	-5.45%	658,298
Sep 24, 2026	41.88	46.02	41.88	46.02	46.02	9.90%	346,387
Sep 22, 2026	41.98	42.39	41.47	41.88	41.88	-0.97%	57,490
Sep 21, 2026	43.52	43.52	41.98	42.29	42.29	-2.25%	52,594
Sep 20, 2026	43.62	44.28	42.49	43.26	43.26	-1.29%	75,473
Sep 17, 2026	44.80	44.80	43.62	43.82	43.82	-1.04%	83,561
Sep 16, 2026	44.59	45.21	43.52	44.28	44.28	-0.12%	144,868
Sep 15, 2026	44.64	47.41	44.28	44.34	44.33	-0.46%	657,498
Sep 14, 2026	44.95	45.15	44.28	44.54	44.54	-0.46%	44,689
Sep 13, 2026	45.05	46.08	44.08	44.74	44.74	-1.69%	73,984
Sep 10, 2026	46.33	46.33	45.21	45.51	45.51	-0.45%	96,800
Sep 9, 2026	45.62	46.59	45.62	45.72	45.72	-	126,132
Sep 8, 2026	46.18	47.05	45.46	45.72	45.72	-1.00%	213,919
Sep 7, 2026	46.79	46.95	46.08	46.18	46.18	-1.31%	114,612
Sep 6, 2026	45.67	48.12	45.67	46.79	46.79	1.90%	403,428
Sep 3, 2026	46.13	46.33	45.56	45.92	45.92	-0.11%	70,306
Sep 2, 2026	46.13	46.59	45.41	45.97	45.97	-0.33%	116,427
Sep 1, 2026	45.05	47.20	45.05	46.13	46.13	-0.88%	156,390
Aug 31, 2026	47.61	48.23	45.97	46.54	46.54	-2.26%	292,020
Aug 30, 2026	46.69	49.10	46.28	47.61	47.61	2.54%	550,793
Aug 27, 2026	46.13	47.77	45.97	46.43	46.43	1.00%	382,692
Aug 26, 2026	46.74	46.84	45.87	45.97	45.97	-1.64%	121,714
Aug 25, 2026	46.28	47.56	46.28	46.74	46.74	0.66%	231,289