TADAWUL:4141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	26.60	26.96	26.42	26.90	26.90	2.28%	32,875
Dec 3, 2025	25.76	26.70	25.76	26.30	26.30	1.86%	23,538
Dec 2, 2025	25.94	26.38	25.80	25.82	25.82	-0.46%	17,681
Dec 1, 2025	26.44	26.44	25.74	25.94	25.94	-0.08%	38,894
Nov 30, 2025	26.42	26.80	25.96	25.96	25.96	-2.04%	27,068
Nov 27, 2025	26.60	27.16	26.30	26.50	26.50	1.15%	43,186
Nov 26, 2025	26.76	26.76	26.08	26.20	26.20	-2.09%	26,209
Nov 25, 2025	27.20	27.36	26.52	26.76	26.76	-1.62%	30,111
Nov 24, 2025	27.66	27.66	27.18	27.20	27.20	-1.23%	12,962
Nov 23, 2025	27.60	27.90	27.54	27.54	27.54	-0.43%	23,732
Nov 20, 2025	27.80	27.88	27.42	27.66	27.66	0.95%	27,066
Nov 19, 2025	27.40	27.78	27.40	27.40	27.40	-0.36%	16,167
Nov 18, 2025	27.16	27.76	27.16	27.50	27.50	1.25%	44,485
Nov 17, 2025	27.50	27.92	27.16	27.16	27.16	-1.67%	54,366
Nov 16, 2025	28.46	28.46	27.62	27.62	27.62	-2.95%	20,473
Nov 13, 2025	28.70	28.96	28.40	28.46	28.46	-1.04%	21,479
Nov 12, 2025	28.88	29.20	28.66	28.76	28.76	0.77%	26,437
Nov 11, 2025	28.98	29.00	28.22	28.54	28.54	-0.70%	20,216
Nov 10, 2025	28.30	28.96	28.28	28.74	28.74	1.91%	26,989
Nov 9, 2025	28.60	29.36	28.12	28.20	28.20	-3.09%	38,423
Nov 6, 2025	28.68	29.78	28.68	29.10	29.10	2.46%	87,059
Nov 5, 2025	29.48	29.48	28.40	28.40	28.40	-3.66%	59,041
Nov 4, 2025	30.10	30.30	29.48	29.48	29.48	-1.73%	71,276
Nov 3, 2025	30.14	30.32	30.00	30.00	30.00	-0.60%	27,075
Nov 2, 2025	30.00	30.74	29.96	30.18	30.18	-2.65%	105,384
Oct 30, 2025	30.80	31.04	30.56	31.00	31.00	0.65%	63,750
Oct 29, 2025	31.94	31.94	30.80	30.80	30.80	-0.71%	62,905
Oct 28, 2025	30.58	32.00	30.54	31.02	31.02	1.57%	99,565
Oct 27, 2025	30.60	31.00	30.40	30.54	30.54	-1.17%	38,070
Oct 26, 2025	30.90	31.30	30.70	30.90	30.90	-	25,061
Oct 23, 2025	30.00	31.30	30.00	30.90	30.90	0.06%	44,076
Oct 22, 2025	30.60	31.10	30.42	30.88	30.88	0.98%	50,842
Oct 21, 2025	30.80	30.98	30.40	30.58	30.58	-0.39%	45,987
Oct 20, 2025	31.34	31.48	30.68	30.70	30.70	-2.04%	79,355
Oct 19, 2025	32.38	32.50	31.28	31.34	31.34	-1.88%	85,056
Oct 16, 2025	31.30	32.00	31.10	31.94	31.94	2.04%	114,534
Oct 15, 2025	32.20	32.38	31.16	31.30	31.30	-2.19%	151,791
Oct 14, 2025	32.98	32.98	31.98	32.00	32.00	-1.54%	155,633
Oct 13, 2025	32.40	33.70	32.08	32.50	32.50	0.93%	519,853
Oct 12, 2025	30.70	32.20	30.10	32.20	32.20	3.01%	319,116
Oct 9, 2025	30.72	31.40	30.72	31.26	31.26	0.84%	88,437
Oct 8, 2025	31.60	31.70	31.00	31.00	31.00	-2.21%	137,246
Oct 7, 2025	31.22	32.28	31.22	31.70	31.70	1.73%	340,988
Oct 6, 2025	30.74	31.22	30.50	31.16	31.16	1.56%	151,195
Oct 5, 2025	31.02	31.30	30.50	30.68	30.68	-0.84%	130,827
Oct 2, 2025	31.38	31.40	30.82	30.94	30.94	-1.02%	100,366
Oct 1, 2025	30.98	31.32	30.60	31.26	31.26	1.36%	160,709
Sep 30, 2025	30.88	31.30	30.42	30.84	30.84	1.11%	177,225
Sep 29, 2025	30.26	30.66	30.18	30.50	30.50	0.79%	172,732
Sep 28, 2025	29.80	31.20	29.80	30.26	30.26	1.68%	601,198