TADAWUL:4322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.15	12.46	12.15	12.26	12.26	1.07%	1,649,280
Dec 3, 2025	12.26	12.55	12.11	12.13	12.13	-0.25%	1,548,836
Dec 2, 2025	12.48	12.58	11.92	12.16	12.16	0.33%	3,310,002
Dec 1, 2025	12.25	12.26	11.86	12.12	12.12	-1.06%	2,589,026
Nov 30, 2025	11.82	12.30	11.72	12.25	12.25	3.81%	1,814,734
Nov 27, 2025	11.61	11.90	11.59	11.80	11.80	1.72%	1,441,207
Nov 26, 2025	11.98	12.03	11.60	11.60	11.60	-3.41%	1,388,527
Nov 25, 2025	12.45	12.63	12.01	12.01	12.01	-3.53%	812,446
Nov 24, 2025	12.90	12.94	12.45	12.45	12.45	-3.04%	1,081,156
Nov 23, 2025	12.78	13.10	12.70	12.84	12.84	0.31%	1,140,894
Nov 20, 2025	12.79	12.80	12.59	12.80	12.80	0.79%	1,260,784
Nov 19, 2025	13.48	13.58	12.67	12.70	12.70	-4.80%	4,579,505
Nov 18, 2025	12.53	13.34	12.40	13.34	13.34	9.98%	12,306,830
Nov 17, 2025	12.20	12.20	11.93	12.13	12.13	-0.16%	720,496
Nov 16, 2025	12.11	12.26	12.08	12.15	12.15	-0.57%	466,683
Nov 13, 2025	12.10	12.34	12.10	12.22	12.22	0.99%	1,783,374
Nov 12, 2025	12.03	12.30	11.97	12.10	12.10	0.67%	2,670,013
Nov 11, 2025	12.00	12.28	11.88	12.02	12.02	0.17%	2,519,310
Nov 10, 2025	11.70	12.25	11.60	12.00	12.00	2.74%	3,655,289
Nov 9, 2025	11.51	12.06	11.51	11.68	11.68	3.27%	4,017,148
Nov 6, 2025	11.15	11.34	11.15	11.31	11.31	0.62%	484,657
Nov 5, 2025	11.29	11.32	11.15	11.24	11.24	-0.62%	482,977
Nov 4, 2025	11.55	11.57	11.29	11.31	11.31	-2.08%	558,186
Nov 3, 2025	11.66	11.66	11.44	11.55	11.55	-0.94%	323,932
Nov 2, 2025	11.78	11.78	11.65	11.66	11.66	-0.93%	487,115
Oct 30, 2025	11.67	11.93	11.67	11.77	11.77	1.03%	1,047,080
Oct 29, 2025	11.97	11.97	11.63	11.65	11.65	-1.77%	815,949
Oct 28, 2025	11.77	12.08	11.65	11.86	11.86	0.76%	2,023,936
Oct 27, 2025	11.89	11.89	11.56	11.77	11.77	0.17%	1,410,114
Oct 26, 2025	11.63	11.98	11.63	11.75	11.75	1.47%	1,360,456
Oct 23, 2025	11.50	11.68	11.32	11.58	11.58	1.40%	936,182
Oct 22, 2025	11.29	11.57	11.20	11.42	11.42	1.60%	1,155,291
Oct 21, 2025	11.24	11.35	11.22	11.24	11.24	-0.71%	692,716
Oct 20, 2025	11.55	11.66	11.32	11.32	11.32	-1.99%	1,948,804
Oct 19, 2025	11.66	11.70	11.52	11.55	11.55	-0.94%	1,001,892
Oct 16, 2025	11.67	11.79	11.60	11.66	11.66	0.26%	2,001,838
Oct 15, 2025	12.03	12.10	11.43	11.63	11.63	0.17%	4,696,875
Oct 14, 2025	11.95	12.02	11.61	11.61	11.61	-3.01%	1,450,577
Oct 13, 2025	11.83	11.97	11.74	11.97	11.97	1.96%	1,467,715
Oct 12, 2025	11.79	11.94	11.63	11.74	11.74	-2.41%	974,287
Oct 9, 2025	12.02	12.08	11.93	12.03	12.03	0.59%	786,903
Oct 8, 2025	12.35	12.35	11.95	11.96	11.96	-1.89%	878,093
Oct 7, 2025	12.19	12.30	12.10	12.19	12.19	0.41%	1,135,064
Oct 6, 2025	12.09	12.40	12.00	12.14	12.14	0.75%	1,365,455
Oct 5, 2025	12.10	12.10	11.87	12.05	12.05	0.33%	1,643,265
Oct 2, 2025	11.99	12.23	11.90	12.01	12.01	0.42%	2,844,668
Oct 1, 2025	12.00	12.02	11.92	11.96	11.96	-0.25%	1,303,304
Sep 30, 2025	12.00	12.19	11.90	11.99	11.99	-0.75%	3,411,102
Sep 29, 2025	12.45	12.54	11.95	12.08	11.97	-1.87%	3,303,014
Sep 28, 2025	12.92	12.92	12.30	12.31	12.20	-2.69%	1,039,434