TADAWUL:4326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	10.72	10.79	10.66	10.69	10.69	-0.09%	459,028
Dec 3, 2025	10.46	10.75	10.46	10.70	10.70	2.39%	1,141,515
Dec 2, 2025	10.36	10.52	10.20	10.45	10.45	0.97%	1,555,598
Dec 1, 2025	10.22	10.41	10.21	10.35	10.35	1.27%	1,085,340
Nov 30, 2025	10.04	10.30	10.04	10.22	10.22	1.69%	611,199
Nov 27, 2025	10.07	10.12	10.00	10.05	10.05	-	743,925
Nov 26, 2025	9.98	10.09	9.97	10.05	10.05	0.60%	556,208
Nov 25, 2025	10.13	10.16	9.98	9.99	9.99	-1.19%	1,038,352
Nov 24, 2025	10.22	10.22	10.11	10.11	10.11	-1.17%	677,774
Nov 23, 2025	10.31	10.33	10.20	10.23	10.23	-0.68%	619,519
Nov 20, 2025	10.40	10.42	10.28	10.30	10.30	-0.77%	914,316
Nov 19, 2025	10.52	10.56	10.38	10.38	10.38	-1.33%	987,158
Nov 18, 2025	10.60	10.67	10.50	10.52	10.52	-0.75%	1,039,411
Nov 17, 2025	10.58	10.65	10.42	10.60	10.60	0.09%	1,058,254
Nov 16, 2025	10.70	11.03	10.54	10.59	10.59	0.09%	1,930,121
Nov 13, 2025	10.67	10.69	10.54	10.58	10.58	-0.19%	1,209,259
Nov 12, 2025	10.70	10.74	10.56	10.60	10.60	-0.93%	1,267,991
Nov 11, 2025	10.73	10.82	10.64	10.70	10.70	-0.19%	1,000,304
Nov 10, 2025	10.89	11.08	10.70	10.72	10.72	-1.56%	1,284,586
Nov 9, 2025	10.85	10.95	10.66	10.89	10.89	1.21%	739,699
Nov 6, 2025	10.55	10.84	10.30	10.76	10.76	3.16%	1,961,147
Nov 5, 2025	11.05	11.20	10.27	10.43	10.43	-7.94%	4,755,604
Nov 4, 2025	11.63	11.68	11.33	11.33	11.33	-2.58%	1,190,299
Nov 3, 2025	11.60	11.83	11.52	11.63	11.63	0.17%	1,637,708
Nov 2, 2025	11.70	11.70	11.50	11.61	11.61	-0.77%	1,181,577
Oct 30, 2025	11.30	11.85	11.30	11.70	11.70	3.63%	2,479,987
Oct 29, 2025	11.35	11.38	11.27	11.29	11.29	-0.53%	622,570
Oct 28, 2025	11.46	11.46	11.33	11.35	11.35	-0.87%	606,956
Oct 27, 2025	11.34	11.45	11.27	11.45	11.45	0.97%	1,032,875
Oct 26, 2025	11.32	11.56	11.22	11.34	11.34	1.80%	2,269,221
Oct 23, 2025	11.17	11.18	11.01	11.14	11.14	-0.27%	2,164,505
Oct 22, 2025	11.37	11.47	11.13	11.17	11.17	-1.67%	1,656,360
Oct 21, 2025	11.61	11.62	11.35	11.36	11.36	-2.15%	2,295,676
Oct 20, 2025	11.78	11.83	11.61	11.61	11.61	-1.19%	998,870
Oct 19, 2025	11.77	11.97	11.69	11.75	11.75	-0.17%	1,799,392
Oct 16, 2025	11.89	11.92	11.75	11.77	11.77	-0.76%	1,277,622
Oct 15, 2025	11.93	11.93	11.86	11.86	11.86	-0.34%	640,326
Oct 14, 2025	12.04	12.05	11.87	11.90	11.90	-1.00%	1,211,755
Oct 13, 2025	11.95	12.08	11.95	12.02	12.02	0.25%	972,176
Oct 12, 2025	12.00	12.12	11.86	11.99	11.99	-1.40%	1,734,770
Oct 9, 2025	12.35	12.44	12.14	12.16	12.16	-1.46%	1,646,484
Oct 8, 2025	12.48	12.48	12.29	12.34	12.34	-1.12%	1,250,194
Oct 7, 2025	12.42	12.55	12.39	12.48	12.48	0.08%	1,901,704
Oct 6, 2025	12.40	12.73	12.39	12.47	12.47	0.89%	3,474,125
Oct 5, 2025	12.41	12.47	12.32	12.36	12.36	-0.32%	1,645,931
Oct 2, 2025	12.70	12.71	12.39	12.40	12.40	-2.29%	3,127,689
Oct 1, 2025	12.83	12.85	12.65	12.69	12.69	-0.86%	1,341,353
Sep 30, 2025	12.74	12.92	12.66	12.80	12.80	0.55%	2,177,748
Sep 29, 2025	12.70	12.81	12.51	12.73	12.73	0.08%	3,097,768
Sep 28, 2025	12.83	12.91	12.64	12.72	12.72	-1.17%	1,768,733