TADAWUL:9400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	49.20	50.00	49.20	49.88	49.88	0.04%	1,274
Jun 3, 2026	49.54	50.20	49.54	49.86	49.86	0.02%	665
Jun 2, 2026	49.76	50.25	49.62	49.85	49.85	-0.06%	736
Jun 1, 2026	49.80	50.35	49.80	49.88	49.88	-0.34%	1,316
May 31, 2026	49.76	50.45	49.76	50.05	50.05	0.52%	1,894
May 21, 2026	49.30	49.88	49.30	49.79	49.79	-0.04%	995
May 20, 2026	49.30	49.94	49.30	49.81	49.81	-0.44%	1,258
May 19, 2026	49.64	50.10	49.64	50.03	50.03	-0.24%	193
May 18, 2026	50.20	50.20	50.00	50.15	50.15	-0.10%	290
May 17, 2026	49.74	50.45	49.74	50.20	50.20	0.74%	522
May 14, 2026	49.98	50.05	49.84	49.83	49.83	-0.70%	379
May 13, 2026	50.85	50.85	50.00	50.18	50.18	0.30%	869
May 12, 2026	50.45	50.45	50.00	50.03	50.03	-	126
May 11, 2026	50.10	50.25	50.00	50.03	50.03	-0.30%	219
May 10, 2026	50.05	50.50	50.00	50.18	50.18	0.70%	745
May 7, 2026	50.50	50.50	49.52	49.83	49.83	0.02%	180
May 6, 2026	49.50	50.50	49.50	49.82	49.82	0.32%	212
May 5, 2026	50.00	50.00	49.40	49.66	49.66	-0.66%	558
May 4, 2026	50.85	50.85	49.86	49.99	49.99	-1.01%	279
May 3, 2026	50.60	50.95	50.15	50.50	50.50	-0.36%	272
Apr 30, 2026	50.50	51.15	50.50	50.68	50.68	0.76%	543
Apr 29, 2026	50.50	50.55	50.05	50.30	50.30	-	379
Apr 28, 2026	50.30	50.55	50.20	50.30	50.30	-	426
Apr 27, 2026	50.00	50.30	49.96	50.30	50.30	0.68%	949
Apr 26, 2026	50.20	50.20	49.58	49.96	49.96	-0.28%	1,143
Apr 23, 2026	50.30	50.80	49.92	50.10	50.10	-0.36%	614
Apr 22, 2026	48.90	50.90	48.90	50.28	50.28	2.03%	1,044
Apr 21, 2026	50.75	50.75	48.62	49.28	49.28	-2.76%	1,876
Apr 20, 2026	51.30	51.30	50.30	50.68	50.68	-0.88%	1,910
Apr 19, 2026	51.00	51.45	50.90	51.13	51.13	-0.23%	640
Apr 16, 2026	50.50	51.65	50.50	51.25	51.25	1.03%	6,771
Apr 15, 2026	50.45	51.00	50.45	50.73	50.73	0.40%	933
Apr 14, 2026	49.50	50.55	49.50	50.53	50.53	-	1,416
Apr 13, 2026	50.30	50.50	50.25	50.53	50.53	0.46%	2,131
Apr 12, 2026	50.00	50.45	50.00	50.30	50.30	0.10%	703
Apr 9, 2026	50.20	50.50	50.05	50.25	50.25	0.34%	4,062
Apr 8, 2026	49.50	50.65	49.50	50.08	50.08	2.20%	2,182
Apr 7, 2026	50.60	50.65	49.00	49.00	49.00	-2.84%	582
Apr 6, 2026	50.50	50.75	50.10	50.43	50.43	-0.14%	3,079
Apr 5, 2026	50.30	50.70	50.15	50.50	50.50	0.34%	330
Apr 2, 2026	50.50	51.00	50.30	50.33	50.33	0.36%	747
Apr 1, 2026	49.34	50.50	49.34	50.15	50.15	0.38%	1,382
Mar 31, 2026	49.32	50.10	49.32	49.96	49.96	0.44%	7,005
Mar 30, 2026	49.98	49.98	49.50	49.74	49.74	-0.16%	2,382
Mar 29, 2026	49.32	50.50	49.32	49.82	49.82	1.05%	6,747
Mar 26, 2026	49.92	50.20	49.20	49.30	49.30	-0.36%	5,671
Mar 25, 2026	48.16	49.66	48.16	49.48	49.48	2.02%	1,900
Mar 24, 2026	48.94	48.94	48.40	48.50	48.50	-0.90%	719
Mar 16, 2026	48.90	49.68	48.90	48.94	48.94	-0.24%	810
Mar 15, 2026	48.80	49.26	48.78	49.06	49.06	0.90%	504