TADAWUL:4040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	10.26	10.47	10.26	10.31	10.31	0.49%	205,761
Dec 3, 2025	10.13	10.33	10.12	10.26	10.26	1.38%	334,892
Dec 2, 2025	10.38	10.42	10.09	10.12	10.12	-2.50%	357,218
Dec 1, 2025	10.28	10.39	10.24	10.38	10.38	1.07%	440,623
Nov 30, 2025	10.45	10.49	10.15	10.27	10.27	-1.25%	221,888
Nov 27, 2025	10.72	10.72	10.38	10.40	10.40	-0.95%	330,902
Nov 26, 2025	10.55	10.59	10.32	10.50	10.50	-0.10%	408,110
Nov 25, 2025	10.57	10.76	10.49	10.51	10.51	0.10%	876,651
Nov 24, 2025	10.97	10.98	10.49	10.50	10.50	-4.46%	2,554,190
Nov 23, 2025	11.10	11.16	10.99	10.99	10.99	-1.08%	602,789
Nov 20, 2025	11.00	11.24	11.00	11.11	11.11	1.00%	422,407
Nov 19, 2025	11.15	11.30	10.99	11.00	11.00	-0.99%	529,566
Nov 18, 2025	11.00	11.25	10.94	11.11	11.11	-0.45%	508,212
Nov 17, 2025	11.30	11.35	11.08	11.16	11.16	-1.33%	499,416
Nov 16, 2025	11.55	11.60	11.25	11.31	11.31	-2.67%	441,320
Nov 13, 2025	11.68	11.75	11.51	11.62	11.62	-0.09%	464,403
Nov 12, 2025	11.60	11.76	11.56	11.63	11.63	0.09%	463,784
Nov 11, 2025	11.85	11.85	11.57	11.62	11.62	-1.86%	499,862
Nov 10, 2025	11.86	11.89	11.71	11.84	11.84	-	268,337
Nov 9, 2025	11.94	11.97	11.71	11.84	11.84	-1.50%	398,203
Nov 6, 2025	12.00	12.10	11.96	12.02	12.02	0.17%	343,577
Nov 5, 2025	12.18	12.24	11.95	12.00	12.00	-1.88%	706,882
Nov 4, 2025	12.44	12.46	12.13	12.23	12.23	-1.37%	571,011
Nov 3, 2025	12.64	12.64	12.36	12.40	12.40	-1.90%	795,006
Nov 2, 2025	12.69	12.75	12.59	12.64	12.64	-0.39%	392,168
Oct 30, 2025	12.87	12.98	12.63	12.69	12.69	-2.16%	1,352,841
Oct 29, 2025	13.00	13.00	12.86	12.97	12.97	-0.23%	258,370
Oct 28, 2025	13.02	13.06	12.94	13.00	13.00	-0.15%	256,310
Oct 27, 2025	13.19	13.20	12.99	13.02	13.02	-0.76%	357,800
Oct 26, 2025	13.00	13.20	13.00	13.12	13.12	1.16%	202,305
Oct 23, 2025	12.88	13.02	12.85	12.97	12.97	0.78%	284,882
Oct 22, 2025	12.87	13.03	12.85	12.87	12.87	-0.16%	285,300
Oct 21, 2025	13.10	13.11	12.85	12.89	12.89	-1.38%	506,912
Oct 20, 2025	13.33	13.33	13.07	13.07	13.07	-1.58%	484,352
Oct 19, 2025	13.38	13.46	13.26	13.28	13.28	-0.75%	338,421
Oct 16, 2025	13.44	13.49	13.30	13.38	13.38	-0.45%	481,202
Oct 15, 2025	13.45	13.47	13.31	13.44	13.44	-0.07%	434,758
Oct 14, 2025	13.58	13.62	13.32	13.45	13.45	-0.74%	665,710
Oct 13, 2025	13.15	13.56	13.15	13.55	13.55	3.04%	875,552
Oct 12, 2025	13.06	13.22	12.97	13.15	13.15	-0.75%	580,026
Oct 9, 2025	13.30	13.32	13.13	13.25	13.25	-0.38%	701,311
Oct 8, 2025	13.58	13.59	13.20	13.30	13.30	-2.06%	1,322,519
Oct 7, 2025	13.40	13.80	13.38	13.58	13.58	1.12%	1,136,988
Oct 6, 2025	13.41	13.58	13.40	13.43	13.43	-	756,892
Oct 5, 2025	13.38	13.54	13.37	13.43	13.43	0.52%	644,820
Oct 2, 2025	13.32	13.47	13.29	13.36	13.36	0.53%	968,543
Oct 1, 2025	13.50	13.58	13.27	13.29	13.29	-1.41%	1,368,734
Sep 30, 2025	13.41	13.68	13.39	13.48	13.48	0.60%	1,664,929
Sep 29, 2025	13.34	13.51	13.19	13.40	13.40	1.13%	2,453,037
Sep 28, 2025	12.81	13.33	12.81	13.25	13.25	3.60%	2,452,312