TADAWUL:4011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.49	12.04	11.49	11.89	11.89	2.85%	99,422
Dec 3, 2025	11.66	11.76	11.50	11.56	11.56	-1.20%	71,109
Dec 2, 2025	11.61	11.72	11.60	11.70	11.70	0.78%	36,760
Dec 1, 2025	11.73	11.77	11.44	11.61	11.61	-1.02%	63,834
Nov 30, 2025	12.00	12.04	11.70	11.73	11.73	-2.25%	55,978
Nov 27, 2025	11.76	12.00	11.76	12.00	12.00	1.27%	103,089
Nov 26, 2025	11.80	11.89	11.65	11.85	11.85	0.68%	100,352
Nov 25, 2025	11.97	12.00	11.70	11.77	11.77	-1.67%	72,359
Nov 24, 2025	12.04	12.25	11.90	11.97	11.97	-0.58%	126,713
Nov 23, 2025	11.79	12.23	11.79	12.04	12.04	2.47%	391,498
Nov 20, 2025	11.72	11.96	11.70	11.75	11.75	0.26%	101,288
Nov 19, 2025	11.92	11.92	11.72	11.72	11.72	-0.76%	53,333
Nov 18, 2025	11.76	12.08	11.68	11.81	11.81	0.85%	140,352
Nov 17, 2025	11.86	11.94	11.70	11.71	11.71	-1.60%	111,897
Nov 16, 2025	11.80	12.36	11.80	11.90	11.90	-	401,458
Nov 13, 2025	11.80	11.98	11.73	11.90	11.90	0.25%	161,902
Nov 12, 2025	11.73	11.89	11.73	11.87	11.87	1.19%	91,213
Nov 11, 2025	11.92	11.94	11.73	11.73	11.73	-1.43%	122,680
Nov 10, 2025	11.83	11.90	11.67	11.90	11.90	0.59%	87,928
Nov 9, 2025	11.96	11.96	11.64	11.83	11.83	-1.25%	85,219
Nov 6, 2025	11.88	12.05	11.88	11.98	11.98	0.84%	136,044
Nov 5, 2025	12.18	12.18	11.80	11.88	11.88	-2.46%	147,596
Nov 4, 2025	12.22	12.28	12.08	12.18	12.18	-0.33%	74,454
Nov 3, 2025	12.52	12.52	12.22	12.22	12.22	-2.47%	234,040
Nov 2, 2025	12.48	12.55	12.40	12.53	12.53	0.24%	128,227
Oct 30, 2025	12.43	12.60	12.43	12.50	12.50	0.16%	175,144
Oct 29, 2025	12.49	12.55	12.40	12.48	12.48	-0.08%	151,601
Oct 28, 2025	12.48	12.49	12.39	12.49	12.49	-	108,678
Oct 27, 2025	12.72	12.72	12.41	12.49	12.49	-0.79%	120,008
Oct 26, 2025	12.48	12.64	12.48	12.59	12.59	0.88%	141,130
Oct 23, 2025	12.48	12.50	12.36	12.48	12.48	-	100,152
Oct 22, 2025	12.52	12.55	12.40	12.48	12.48	-0.32%	101,797
Oct 21, 2025	12.51	12.60	12.50	12.52	12.52	-0.71%	109,395
Oct 20, 2025	12.69	12.77	12.53	12.61	12.61	-0.63%	133,138
Oct 19, 2025	12.89	12.92	12.64	12.69	12.69	-1.63%	164,551
Oct 16, 2025	12.82	12.95	12.80	12.90	12.90	0.78%	134,699
Oct 15, 2025	12.94	12.94	12.78	12.80	12.80	-1.16%	100,800
Oct 14, 2025	12.90	12.95	12.75	12.95	12.95	0.08%	373,948
Oct 13, 2025	12.87	13.03	12.86	12.94	12.94	0.78%	177,999
Oct 12, 2025	12.88	12.90	12.69	12.84	12.84	-0.47%	151,232
Oct 9, 2025	12.97	13.06	12.86	12.90	12.90	-0.69%	425,078
Oct 8, 2025	13.06	13.20	12.95	12.99	12.99	-0.76%	212,090
Oct 7, 2025	13.15	13.20	13.07	13.09	13.09	-0.38%	345,844
Oct 6, 2025	13.23	13.33	13.12	13.14	13.14	-1.13%	376,663
Oct 5, 2025	13.34	13.42	13.27	13.29	13.29	-0.52%	317,265
Oct 2, 2025	13.40	13.48	13.30	13.36	13.36	-0.30%	456,685
Oct 1, 2025	13.15	13.45	13.13	13.40	13.40	2.06%	701,824
Sep 30, 2025	13.20	13.32	13.11	13.13	13.13	-0.30%	695,282
Sep 29, 2025	13.24	13.24	13.07	13.17	13.17	0.23%	352,706
Sep 28, 2025	13.09	13.24	13.00	13.14	13.14	0.54%	478,837