TADAWUL:4230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.02	36.86	35.94	36.20	36.20	0.50%	200,398
Dec 3, 2025	35.30	36.48	35.30	36.02	36.02	3.80%	410,669
Dec 2, 2025	36.10	36.10	34.14	34.70	34.70	-2.64%	323,044
Dec 1, 2025	36.80	36.80	35.64	35.64	35.64	-3.15%	148,500
Nov 30, 2025	37.10	37.22	36.58	36.80	36.80	-0.70%	73,665
Nov 27, 2025	37.70	37.84	36.68	37.06	37.06	1.26%	167,350
Nov 26, 2025	37.50	37.86	36.22	36.60	36.60	-2.40%	212,877
Nov 25, 2025	39.38	39.52	37.50	37.50	37.50	-4.48%	182,001
Nov 24, 2025	40.00	40.48	39.16	39.26	39.26	-0.10%	337,555
Nov 23, 2025	39.10	39.80	39.10	39.30	39.30	0.67%	98,016
Nov 20, 2025	39.14	39.50	39.02	39.04	39.04	-0.26%	110,398
Nov 19, 2025	39.26	39.40	39.00	39.14	39.14	-0.20%	101,195
Nov 18, 2025	39.18	39.46	38.86	39.22	39.22	0.15%	131,469
Nov 17, 2025	40.00	40.90	38.90	39.16	39.16	-0.31%	530,923
Nov 16, 2025	39.00	39.58	37.94	39.28	39.28	0.98%	277,997
Nov 13, 2025	39.54	41.00	38.90	38.90	38.90	-0.05%	530,992
Nov 12, 2025	39.00	39.20	38.92	38.92	38.92	-0.21%	120,345
Nov 11, 2025	39.24	39.60	38.78	39.00	39.00	-0.56%	140,345
Nov 10, 2025	40.30	40.32	39.00	39.22	39.22	-2.10%	171,740
Nov 9, 2025	40.00	41.20	40.00	40.06	40.06	1.93%	429,179
Nov 6, 2025	39.12	39.46	38.80	39.30	39.30	0.51%	74,792
Nov 5, 2025	38.84	39.78	38.38	39.10	39.10	0.83%	238,392
Nov 4, 2025	39.82	39.82	38.72	38.78	38.78	-2.61%	160,846
Nov 3, 2025	40.50	40.50	39.62	39.82	39.82	-1.48%	138,935
Nov 2, 2025	40.54	41.20	40.16	40.42	40.42	-0.20%	161,728
Oct 30, 2025	41.54	41.74	40.32	40.50	40.50	0.35%	356,066
Oct 29, 2025	40.42	41.40	40.24	40.36	40.36	0.15%	274,968
Oct 28, 2025	40.00	41.60	39.96	40.30	40.30	0.75%	554,116
Oct 27, 2025	40.88	40.88	39.10	40.00	40.00	-2.34%	486,477
Oct 26, 2025	41.70	42.00	40.86	40.96	40.96	-1.92%	321,480
Oct 23, 2025	41.62	42.08	41.60	41.76	41.76	-0.38%	120,533
Oct 22, 2025	41.80	42.70	41.60	41.92	41.92	-0.14%	214,779
Oct 21, 2025	42.20	42.24	41.70	41.98	41.98	-0.52%	144,563
Oct 20, 2025	42.54	42.70	42.04	42.20	42.20	-0.75%	131,264
Oct 19, 2025	43.20	43.48	42.50	42.52	42.52	-1.44%	200,453
Oct 16, 2025	42.94	43.92	42.60	43.14	43.14	0.51%	444,438
Oct 15, 2025	43.04	43.60	42.70	42.92	42.92	-0.28%	204,255
Oct 14, 2025	43.84	43.94	43.04	43.04	43.04	-1.74%	168,560
Oct 13, 2025	43.60	44.00	43.60	43.80	43.80	0.64%	177,401
Oct 12, 2025	43.82	44.00	43.30	43.52	43.52	-1.36%	185,090
Oct 9, 2025	44.46	44.56	44.00	44.12	44.12	-0.54%	211,000
Oct 8, 2025	44.66	45.64	44.26	44.36	44.36	0.14%	883,632
Oct 7, 2025	44.44	45.00	44.22	44.30	44.30	-0.09%	249,688
Oct 6, 2025	44.76	44.84	44.00	44.34	44.34	-0.98%	319,811
Oct 5, 2025	45.38	45.50	44.52	44.78	44.78	-0.49%	503,914
Oct 2, 2025	46.20	47.10	44.80	45.00	45.00	-0.44%	1,029,750
Oct 1, 2025	45.90	47.60	45.20	45.20	45.20	0.67%	2,069,352
Sep 30, 2025	43.74	45.70	43.74	44.90	44.90	2.79%	1,543,281
Sep 29, 2025	43.62	43.88	43.40	43.68	43.68	0.05%	263,431
Sep 28, 2025	43.30	44.28	43.30	43.66	43.66	0.83%	463,276