TADAWUL:4009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.72	37.82	37.12	37.40	-	-0.80%	312,322
Apr 28, 2026	38.62	38.62	37.40	37.70	37.70	-2.33%	1,029,729
Apr 27, 2026	38.14	38.72	38.02	38.60	38.60	1.21%	508,684
Apr 26, 2026	39.12	39.38	38.00	38.14	38.14	-3.20%	942,073
Apr 23, 2026	39.86	39.88	38.80	39.40	39.40	-1.01%	1,125,259
Apr 22, 2026	40.52	40.54	39.32	39.80	39.80	-1.29%	1,006,719
Apr 21, 2026	39.10	40.36	38.80	40.32	40.32	4.73%	1,793,738
Apr 20, 2026	39.20	39.38	38.00	38.50	38.50	-1.18%	1,047,322
Apr 19, 2026	37.40	39.40	37.40	38.96	38.96	5.24%	2,046,244
Apr 16, 2026	37.38	37.66	36.90	37.02	37.02	-0.54%	795,962
Apr 15, 2026	36.96	37.50	36.84	37.22	37.22	0.81%	691,385
Apr 14, 2026	36.38	37.28	36.30	36.92	36.92	1.54%	732,822
Apr 13, 2026	35.98	36.78	35.82	36.36	36.36	1.11%	915,294
Apr 12, 2026	36.02	36.86	35.90	35.96	35.96	-1.75%	560,989
Apr 9, 2026	37.24	37.24	36.40	36.60	36.60	-1.93%	670,008
Apr 8, 2026	36.38	37.58	36.38	37.32	37.32	5.30%	1,150,352
Apr 7, 2026	37.04	37.04	35.00	35.44	35.44	-4.32%	995,519
Apr 6, 2026	37.40	37.48	36.72	37.04	37.04	-1.07%	986,464
Apr 5, 2026	35.78	37.88	35.74	37.44	37.44	4.93%	1,480,938
Apr 2, 2026	35.94	36.06	35.50	35.68	35.68	-0.72%	703,428
Apr 1, 2026	34.72	36.28	34.64	35.94	35.94	3.63%	1,785,788
Mar 31, 2026	34.40	35.04	34.40	34.68	34.68	-0.12%	883,136
Mar 30, 2026	34.40	34.88	33.92	34.72	34.72	1.34%	801,348
Mar 29, 2026	34.98	35.06	34.18	34.26	34.26	-1.95%	804,209
Mar 26, 2026	34.74	35.28	34.70	34.94	34.94	0.69%	767,736
Mar 25, 2026	34.00	34.78	34.00	34.70	34.70	2.24%	737,964
Mar 24, 2026	34.02	34.56	33.82	33.94	33.94	-0.06%	841,686
Mar 16, 2026	32.40	34.38	32.20	33.96	33.96	5.07%	1,584,231
Mar 15, 2026	32.18	32.44	31.26	32.32	32.32	0.37%	401,707
Mar 12, 2026	31.68	32.66	31.62	32.20	32.20	2.22%	1,011,293
Mar 11, 2026	31.96	32.00	31.30	31.50	31.50	-0.76%	372,379
Mar 10, 2026	31.02	32.08	30.86	31.74	31.74	2.06%	903,867
Mar 9, 2026	31.98	32.22	30.80	31.10	31.10	-2.81%	651,727
Mar 8, 2026	31.00	32.28	30.98	32.00	32.00	2.89%	711,371
Mar 5, 2026	31.04	31.82	31.00	31.10	31.10	0.71%	819,753
Mar 4, 2026	29.24	31.08	29.24	30.88	30.88	5.68%	835,649
Mar 3, 2026	28.98	29.42	28.66	29.22	29.22	0.90%	872,699
Mar 2, 2026	30.00	30.62	28.88	28.96	28.96	-3.47%	1,500,647
Mar 1, 2026	29.22	31.22	29.20	30.00	30.00	-5.06%	799,459
Feb 26, 2026	32.88	32.88	31.50	31.60	31.60	-2.17%	870,811
Feb 25, 2026	32.30	34.92	31.80	32.30	32.30	-1.16%	1,805,062
Feb 24, 2026	32.74	33.06	32.58	32.68	32.68	-1.09%	255,756
Feb 23, 2026	33.08	33.44	32.32	33.04	33.04	-0.54%	555,311
Feb 19, 2026	33.94	34.10	33.00	33.22	33.22	-2.47%	735,248
Feb 18, 2026	34.50	34.50	33.80	34.06	34.06	-1.45%	698,356
Feb 17, 2026	35.42	35.42	34.38	34.56	34.56	-2.10%	542,964
Feb 16, 2026	35.48	35.98	34.90	35.30	35.30	-2.16%	814,776
Feb 15, 2026	35.78	36.36	35.64	36.08	36.08	1.12%	637,856
Feb 12, 2026	35.00	36.18	34.90	35.68	35.68	1.94%	1,085,270
Feb 11, 2026	34.52	35.48	34.40	35.00	35.00	1.33%	1,039,847
Feb 10, 2026	33.98	34.80	33.80	34.54	34.54	1.65%	709,648
Feb 9, 2026	33.78	34.20	33.52	33.98	33.98	0.59%	631,954
Feb 8, 2026	34.24	34.46	33.58	33.78	33.78	-0.65%	467,265
Feb 5, 2026	35.30	35.30	33.80	34.00	34.00	-3.95%	1,045,213
Feb 4, 2026	36.00	36.30	35.32	35.40	35.40	-1.67%	633,040
Feb 3, 2026	35.66	36.48	35.66	36.00	36.00	1.52%	944,325
Feb 2, 2026	35.40	35.70	34.80	35.46	35.46	-0.11%	669,551
Feb 1, 2026	35.66	35.66	34.96	35.50	35.50	-0.11%	425,986
Jan 29, 2026	36.42	36.60	35.54	35.54	35.54	-2.47%	871,614
Jan 28, 2026	36.20	36.98	35.88	36.44	36.44	0.72%	1,198,308
Jan 27, 2026	36.38	37.14	36.14	36.18	36.18	-0.50%	1,050,834
Jan 26, 2026	36.78	36.96	36.32	36.36	36.36	-1.14%	787,253
Jan 25, 2026	36.80	37.80	36.50	36.78	36.78	1.32%	2,006,656
Jan 22, 2026	33.10	36.30	33.10	36.30	36.30	10.00%	3,250,296
Jan 21, 2026	32.70	33.26	32.56	33.00	33.00	0.36%	994,043
Jan 20, 2026	33.30	33.40	32.70	32.88	32.88	-1.08%	470,822
Jan 19, 2026	33.18	33.72	33.06	33.24	33.24	-0.06%	731,916
Jan 18, 2026	33.08	33.56	32.92	33.26	33.26	1.28%	699,830
Jan 15, 2026	33.36	33.46	32.32	32.84	32.84	-1.56%	912,034
Jan 14, 2026	33.72	33.96	33.34	33.36	33.36	-1.71%	1,085,344
Jan 13, 2026	34.10	34.22	33.44	33.94	33.94	-0.06%	1,126,392
Jan 12, 2026	33.88	34.10	33.54	33.96	33.96	1.80%	1,081,058
Jan 11, 2026	32.78	33.42	32.48	33.36	33.36	2.46%	1,385,385
Jan 8, 2026	32.80	32.92	32.28	32.56	32.56	-0.67%	581,325
Jan 7, 2026	33.10	33.70	32.50	32.78	32.78	3.80%	1,324,684
Jan 6, 2026	32.14	32.36	31.46	31.58	31.58	-1.74%	666,287
Jan 5, 2026	32.60	33.04	31.94	32.14	32.14	-1.11%	757,609
Jan 4, 2026	32.88	33.02	32.30	32.50	32.50	-1.40%	619,402
Jan 1, 2026	32.60	33.28	32.52	32.96	32.96	1.23%	980,574
Dec 31, 2025	32.60	33.10	32.36	32.56	32.56	0.49%	982,889
Dec 30, 2025	32.78	32.78	31.72	32.40	32.40	-1.58%	1,042,764
Dec 29, 2025	32.58	33.10	32.38	32.92	32.92	0.92%	673,454
Dec 28, 2025	34.00	34.00	32.40	32.62	32.62	-4.06%	821,812
Dec 25, 2025	34.00	34.04	33.78	34.00	34.00	0.18%	328,104
Dec 24, 2025	34.80	34.94	33.88	33.94	33.94	-2.42%	646,907
Dec 23, 2025	35.06	35.50	34.62	34.78	34.78	-0.63%	972,722
Dec 22, 2025	34.60	35.38	33.80	35.00	35.00	1.80%	2,681,525
Dec 21, 2025	34.50	36.02	34.16	34.38	34.38	-0.06%	1,372,925
Dec 18, 2025	34.00	34.46	32.40	34.40	34.40	-0.23%	3,200,434
Dec 17, 2025	34.80	34.80	34.06	34.48	34.48	-0.75%	925,381
Dec 16, 2025	34.98	35.34	34.40	34.74	34.74	-1.14%	952,920
Dec 15, 2025	35.60	35.70	34.92	35.14	35.14	-1.35%	932,523
Dec 14, 2025	36.98	36.98	35.52	35.62	35.62	-3.73%	507,145
Dec 11, 2025	37.52	37.90	36.74	37.00	37.00	-1.28%	639,465
Dec 10, 2025	37.00	37.56	36.96	37.48	37.48	1.35%	690,346
Dec 9, 2025	37.00	37.08	36.50	36.98	36.98	-0.32%	797,204
Dec 8, 2025	37.40	37.40	36.96	37.10	37.10	-0.91%	366,793
Dec 7, 2025	38.00	38.04	37.38	37.44	37.44	-1.47%	304,243
Dec 4, 2025	38.50	38.68	37.66	38.00	38.00	-1.04%	980,119
Dec 3, 2025	38.44	38.92	37.80	38.40	38.40	1.05%	651,721