TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.00	37.48	36.92	37.14	37.14	0.92%	37,343
Dec 3, 2025	36.00	37.38	35.90	36.80	36.80	2.51%	67,528
Dec 2, 2025	35.98	36.28	35.60	35.90	35.90	-0.22%	46,154
Dec 1, 2025	36.40	36.94	32.88	35.98	35.98	-1.48%	90,899
Nov 30, 2025	38.04	38.08	36.50	36.52	36.52	-3.44%	49,417
Nov 27, 2025	37.74	38.04	37.46	37.82	37.82	0.69%	29,152
Nov 26, 2025	37.02	37.98	37.02	37.56	37.56	-0.74%	46,298
Nov 25, 2025	38.50	38.66	37.84	37.84	37.84	-1.61%	56,013
Nov 24, 2025	39.16	39.16	38.00	38.46	38.46	-0.36%	91,166
Nov 23, 2025	38.94	39.24	38.48	38.60	38.60	-0.82%	27,813
Nov 20, 2025	38.62	39.16	38.62	38.92	38.92	0.83%	40,979
Nov 19, 2025	39.26	39.40	38.60	38.60	38.60	-1.13%	38,001
Nov 18, 2025	38.50	39.26	38.06	39.04	39.04	1.67%	58,621
Nov 17, 2025	38.40	38.88	38.06	38.40	38.40	-0.26%	92,733
Nov 16, 2025	39.74	39.76	38.50	38.50	38.50	-3.17%	89,158
Nov 13, 2025	39.84	40.22	39.70	39.76	39.76	-0.15%	68,305
Nov 12, 2025	39.86	40.18	39.82	39.82	39.82	-	49,810
Nov 11, 2025	40.04	40.18	39.80	39.82	39.82	-0.90%	41,363
Nov 10, 2025	39.70	40.22	39.50	40.18	40.18	1.21%	35,901
Nov 9, 2025	39.88	40.10	39.54	39.70	39.70	-0.45%	36,259
Nov 6, 2025	39.88	40.24	39.60	39.88	39.88	-	47,498
Nov 5, 2025	40.32	40.40	39.82	39.88	39.88	-1.77%	93,833
Nov 4, 2025	40.34	41.88	40.34	40.60	40.60	1.10%	362,625
Nov 3, 2025	40.54	40.54	39.70	40.16	40.16	-0.94%	73,222
Nov 2, 2025	40.76	40.90	40.50	40.54	40.54	-0.44%	40,103
Oct 30, 2025	40.68	41.08	40.60	40.72	40.72	0.10%	99,908
Oct 29, 2025	40.60	40.80	40.56	40.68	40.68	0.25%	54,793
Oct 28, 2025	40.74	40.74	40.44	40.58	40.58	0.20%	47,175
Oct 27, 2025	40.36	41.00	40.20	40.50	40.50	0.75%	107,189
Oct 26, 2025	40.30	40.70	40.12	40.20	40.20	0.20%	89,169
Oct 23, 2025	40.08	40.40	40.00	40.12	40.12	0.10%	27,843
Oct 22, 2025	40.10	40.42	39.94	40.08	40.08	-0.30%	44,457
Oct 21, 2025	40.66	41.00	40.10	40.20	40.20	-1.13%	57,679
Oct 20, 2025	41.18	41.44	40.62	40.66	40.66	-1.31%	60,053
Oct 19, 2025	41.52	41.82	41.20	41.20	41.20	-1.10%	61,816
Oct 16, 2025	41.52	41.80	41.52	41.66	41.66	0.34%	39,731
Oct 15, 2025	41.82	41.82	41.50	41.52	41.52	-0.48%	50,279
Oct 14, 2025	42.02	42.18	41.72	41.72	41.72	-0.67%	65,395
Oct 13, 2025	42.00	42.28	41.88	42.00	42.00	0.48%	82,614
Oct 12, 2025	41.92	41.92	41.22	41.80	41.80	-0.52%	70,711
Oct 9, 2025	42.02	42.40	42.00	42.02	42.02	-0.33%	71,452
Oct 8, 2025	42.70	42.70	42.14	42.16	42.16	-1.45%	102,259
Oct 7, 2025	42.72	43.16	42.62	42.78	42.78	-0.14%	187,710
Oct 6, 2025	42.70	43.20	42.48	42.84	42.84	0.33%	130,918
Oct 5, 2025	42.80	43.30	42.54	42.70	42.70	0.09%	214,507
Oct 2, 2025	42.66	42.90	42.50	42.66	42.66	0.38%	117,845
Oct 1, 2025	42.56	42.78	42.46	42.50	42.50	-0.05%	78,431
Sep 30, 2025	42.54	42.98	42.50	42.52	42.52	0.09%	145,928
Sep 29, 2025	42.26	42.90	41.88	42.48	42.48	0.47%	188,448
Sep 28, 2025	42.20	43.18	42.08	42.28	42.28	0.19%	291,948