TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.20	39.34	38.66	38.66	38.66	-0.72%	102,798
Dec 3, 2025	38.64	39.36	38.64	38.94	38.94	0.88%	83,511
Dec 2, 2025	39.38	39.38	37.74	38.60	38.60	-1.08%	164,589
Dec 1, 2025	40.48	40.48	39.02	39.02	39.02	-2.45%	98,886
Nov 30, 2025	40.88	41.60	40.00	40.00	40.00	-3.15%	153,532
Nov 27, 2025	39.80	41.40	39.72	41.30	41.30	4.29%	242,648
Nov 26, 2025	39.50	39.80	38.90	39.60	39.60	0.10%	80,521
Nov 25, 2025	41.30	41.50	39.46	39.56	39.56	-3.51%	152,987
Nov 24, 2025	41.70	41.94	40.74	41.00	41.00	-1.20%	260,390
Nov 23, 2025	40.94	42.20	40.94	41.50	41.50	1.62%	369,035
Nov 20, 2025	42.10	42.32	40.84	40.84	40.84	-2.06%	260,174
Nov 19, 2025	40.62	42.10	40.18	41.70	41.70	2.71%	438,763
Nov 18, 2025	41.04	41.70	40.58	40.60	40.60	-2.17%	257,241
Nov 17, 2025	40.00	41.68	40.00	41.50	41.50	4.27%	520,710
Nov 16, 2025	39.00	41.00	38.80	39.80	39.80	1.48%	404,207
Nov 13, 2025	38.84	40.06	38.82	39.22	39.22	1.03%	166,436
Nov 12, 2025	38.94	39.32	38.80	38.82	38.82	-0.26%	82,539
Nov 11, 2025	39.00	40.60	38.82	38.92	38.92	0.31%	322,621
Nov 10, 2025	38.90	39.50	38.68	38.80	38.80	-	92,750
Nov 9, 2025	38.90	39.00	37.72	38.80	38.80	0.41%	126,109
Nov 6, 2025	38.62	39.70	38.52	38.64	38.64	-0.87%	125,480
Nov 5, 2025	39.02	39.36	38.54	38.98	38.98	-0.10%	124,308
Nov 4, 2025	39.88	40.04	38.88	39.02	39.02	-2.16%	158,077
Nov 3, 2025	41.16	41.16	39.60	39.88	39.88	-2.97%	168,016
Nov 2, 2025	41.50	41.60	41.00	41.10	41.10	-0.72%	81,915
Oct 30, 2025	41.98	41.98	41.26	41.40	41.40	-0.86%	124,529
Oct 29, 2025	42.40	42.40	41.30	41.76	41.76	-0.71%	121,018
Oct 28, 2025	42.00	43.20	41.72	42.06	42.06	2.49%	448,848
Oct 27, 2025	41.64	41.82	40.90	41.04	41.04	-1.44%	112,485
Oct 26, 2025	42.24	42.62	41.64	41.64	41.64	-0.81%	126,747
Oct 23, 2025	42.16	42.58	41.98	41.98	41.98	-0.05%	116,628
Oct 22, 2025	41.94	42.82	41.90	42.00	42.00	0.14%	221,353
Oct 21, 2025	42.52	42.70	41.90	41.94	41.94	-1.36%	117,554
Oct 20, 2025	42.84	43.20	42.24	42.52	42.52	-0.70%	125,672
Oct 19, 2025	43.62	44.12	42.78	42.82	42.82	-1.83%	354,000
Oct 16, 2025	41.80	44.76	41.80	43.62	43.62	4.65%	1,109,847
Oct 15, 2025	42.50	42.52	41.50	41.68	41.68	-1.33%	249,372
Oct 14, 2025	43.20	43.20	42.24	42.24	42.24	-1.86%	205,717
Oct 13, 2025	43.02	43.28	42.68	43.04	43.04	0.47%	163,612
Oct 12, 2025	43.00	44.00	42.60	42.84	42.84	-2.19%	311,356
Oct 9, 2025	44.98	44.98	43.74	43.80	43.80	-1.62%	365,113
Oct 8, 2025	44.60	45.90	44.44	44.52	44.52	1.64%	1,268,965
Oct 7, 2025	43.80	44.52	43.56	43.80	43.80	-	267,012
Oct 6, 2025	44.50	44.84	43.74	43.80	43.80	-2.10%	327,543
Oct 5, 2025	45.04	45.26	44.42	44.74	44.74	0.09%	335,136
Oct 2, 2025	45.80	46.16	44.66	44.70	44.70	-1.28%	495,262
Oct 1, 2025	44.24	45.94	44.24	45.28	45.28	1.89%	863,420
Sep 30, 2025	44.52	45.70	44.38	44.44	44.44	0.09%	563,867
Sep 29, 2025	44.60	44.82	44.12	44.40	44.40	0.41%	358,463
Sep 28, 2025	44.48	44.90	44.10	44.22	44.22	0.27%	341,998