TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.90	29.78	28.64	29.10	29.10	1.32%	153,795
Mar 8, 2026	28.00	28.92	27.96	28.72	28.72	2.79%	67,102
Mar 5, 2026	27.98	28.26	27.74	27.94	27.94	0.87%	69,234
Mar 4, 2026	27.52	27.74	27.02	27.70	27.70	1.76%	90,560
Mar 3, 2026	28.00	28.00	26.80	27.22	27.22	0.15%	69,509
Mar 2, 2026	26.96	27.34	26.74	27.18	27.18	0.74%	49,736
Mar 1, 2026	26.00	27.96	26.00	26.98	26.98	-3.85%	128,908
Feb 26, 2026	28.00	28.50	27.74	28.06	28.06	0.21%	59,816
Feb 25, 2026	28.12	28.50	27.94	28.00	28.00	-0.43%	40,951
Feb 24, 2026	28.66	29.00	28.12	28.12	28.12	-1.82%	59,069
Feb 23, 2026	29.98	29.98	28.34	28.64	28.64	-3.18%	46,271
Feb 19, 2026	30.80	30.80	29.56	29.58	29.58	-3.96%	58,812
Feb 18, 2026	30.80	30.92	30.48	30.80	30.80	-0.26%	16,327
Feb 17, 2026	30.90	30.98	30.70	30.88	30.88	-0.58%	23,820
Feb 16, 2026	31.22	31.22	30.90	31.06	31.06	-0.45%	30,603
Feb 15, 2026	31.06	31.46	31.06	31.20	31.20	0.13%	39,739
Feb 12, 2026	31.02	31.28	30.88	31.16	31.16	0.71%	34,525
Feb 11, 2026	31.14	31.22	30.90	30.94	30.94	-0.64%	23,965
Feb 10, 2026	31.00	31.30	30.88	31.14	31.14	0.45%	34,317
Feb 9, 2026	31.04	31.12	30.72	31.00	31.00	0.19%	24,178
Feb 8, 2026	31.10	31.56	30.94	30.94	30.94	-0.39%	22,359
Feb 5, 2026	31.84	32.40	30.84	31.06	31.06	-3.00%	81,679
Feb 4, 2026	32.38	32.64	32.00	32.02	32.02	-1.17%	48,854
Feb 3, 2026	32.46	32.66	32.18	32.40	32.40	0.19%	22,167
Feb 2, 2026	31.94	32.42	31.50	32.34	32.34	1.19%	32,098
Feb 1, 2026	32.88	32.88	31.80	31.96	31.96	-1.72%	29,959
Jan 29, 2026	33.58	33.58	32.50	32.52	32.52	-3.16%	155,453
Jan 28, 2026	33.64	33.74	33.46	33.58	33.58	0.24%	73,922
Jan 27, 2026	33.50	33.68	33.30	33.50	33.50	0.48%	61,312
Jan 26, 2026	33.88	33.88	33.28	33.34	33.34	-1.07%	52,037
Jan 25, 2026	33.10	33.80	33.10	33.70	33.70	1.81%	77,314
Jan 22, 2026	33.22	33.50	33.08	33.10	33.10	0.36%	103,066
Jan 21, 2026	32.50	33.06	32.38	32.98	32.98	-0.30%	44,811
Jan 20, 2026	33.04	33.22	32.50	33.08	33.08	0.12%	32,702
Jan 19, 2026	33.50	33.56	32.96	33.04	33.04	-1.61%	30,206
Jan 18, 2026	32.82	33.58	32.66	33.58	33.58	3.90%	35,987
Jan 15, 2026	33.00	33.00	32.30	32.32	32.32	-2.53%	61,788
Jan 14, 2026	33.28	33.88	32.94	33.16	33.16	-0.12%	103,388
Jan 13, 2026	33.24	33.50	32.90	33.20	33.20	0.06%	42,070
Jan 12, 2026	32.74	33.40	32.74	33.18	33.18	1.47%	38,487
Jan 11, 2026	32.60	33.00	32.58	32.70	32.70	0.37%	55,137
Jan 8, 2026	32.90	33.10	32.54	32.58	32.58	-0.97%	25,518
Jan 7, 2026	32.62	33.40	32.54	32.90	32.90	2.43%	78,461
Jan 6, 2026	32.14	32.66	32.00	32.12	32.12	-0.12%	47,073
Jan 5, 2026	32.44	32.98	31.98	32.16	32.16	-0.86%	69,509
Jan 4, 2026	33.40	33.90	32.40	32.44	32.44	0.31%	162,419
Jan 1, 2026	31.72	32.36	31.72	32.34	32.34	1.95%	14,157
Dec 31, 2025	30.84	31.88	30.84	31.72	31.72	3.19%	38,298
Dec 30, 2025	31.90	31.90	30.74	30.74	30.74	-3.58%	86,368
Dec 29, 2025	32.00	32.00	31.46	31.88	31.88	0.69%	15,705
Dec 28, 2025	32.00	32.18	31.40	31.66	31.66	-1.31%	33,994
Dec 25, 2025	32.10	32.28	32.02	32.08	32.08	-0.50%	21,281
Dec 24, 2025	32.50	32.58	32.10	32.24	32.24	-0.92%	27,153
Dec 23, 2025	32.40	32.74	32.36	32.54	32.54	0.43%	29,252
Dec 22, 2025	32.82	32.82	32.32	32.40	32.40	-0.37%	21,698
Dec 21, 2025	32.44	33.20	32.44	32.52	32.52	0.31%	33,384
Dec 18, 2025	32.98	32.98	32.30	32.42	32.42	0.06%	44,536
Dec 17, 2025	32.32	32.78	32.26	32.40	32.40	0.50%	39,445
Dec 16, 2025	33.38	33.38	32.10	32.24	32.24	-2.07%	37,083
Dec 15, 2025	33.34	33.36	32.72	32.92	32.92	1.29%	39,183
Dec 14, 2025	33.46	33.98	32.50	32.50	32.50	-2.87%	37,077
Dec 11, 2025	34.18	34.18	33.42	33.46	33.46	-1.59%	28,385
Dec 10, 2025	33.34	34.20	33.34	34.00	34.00	2.47%	30,882
Dec 9, 2025	33.30	33.48	33.18	33.18	33.18	-0.36%	38,749
Dec 8, 2025	34.28	34.28	33.30	33.30	33.30	-1.07%	54,781
Dec 7, 2025	34.40	34.48	33.44	33.66	33.66	-0.65%	32,760
Dec 4, 2025	33.36	35.40	33.30	33.88	33.88	4.25%	337,301
Dec 3, 2025	32.14	32.58	31.98	32.50	32.50	1.18%	49,836
Dec 2, 2025	32.30	32.60	31.98	32.12	32.12	0.06%	76,239
Dec 1, 2025	32.14	32.30	31.66	32.10	32.10	0.31%	119,537
Nov 30, 2025	33.00	33.46	32.00	32.00	32.00	-3.32%	60,585
Nov 27, 2025	33.22	33.60	33.08	33.10	33.10	-0.36%	32,435
Nov 26, 2025	33.50	33.88	33.00	33.22	33.22	-1.72%	48,778
Nov 25, 2025	34.60	34.72	33.80	33.80	33.80	-2.31%	43,761
Nov 24, 2025	35.56	35.62	34.60	34.60	34.60	-2.70%	50,587
Nov 23, 2025	35.44	36.64	34.46	35.56	35.56	3.73%	82,764
Nov 20, 2025	34.16	35.38	34.00	34.28	34.28	0.35%	54,747
Nov 19, 2025	35.20	35.26	34.16	34.16	34.16	-2.12%	35,429
Nov 18, 2025	35.10	35.20	34.62	34.90	34.90	0.40%	29,654
Nov 17, 2025	34.76	35.18	34.72	34.76	34.76	-0.40%	42,366
Nov 16, 2025	35.50	35.60	34.62	34.90	34.90	-2.13%	47,678
Nov 13, 2025	36.36	36.36	35.66	35.66	35.66	-1.05%	19,614
Nov 12, 2025	35.92	36.62	35.92	36.04	36.04	0.06%	22,656
Nov 11, 2025	36.22	36.68	35.90	36.02	36.02	-0.55%	18,507
Nov 10, 2025	36.20	36.80	36.20	36.22	36.22	-0.06%	28,710
Nov 9, 2025	36.90	36.90	36.20	36.24	36.24	-1.89%	21,787
Nov 6, 2025	36.90	37.06	36.48	36.94	36.94	0.16%	30,290
Nov 5, 2025	37.44	37.46	36.46	36.88	36.88	-3.81%	77,530
Nov 4, 2025	38.88	39.42	38.34	38.34	38.34	-1.94%	40,738
Nov 3, 2025	39.00	39.44	38.60	39.10	39.10	0.26%	50,968
Nov 2, 2025	39.38	39.60	38.84	39.00	39.00	-0.46%	56,807
Oct 30, 2025	38.60	39.56	38.60	39.18	39.18	1.40%	92,872
Oct 29, 2025	38.44	38.74	38.28	38.64	38.64	0.36%	46,773
Oct 28, 2025	38.34	38.54	38.20	38.50	38.50	0.36%	42,411
Oct 27, 2025	38.96	39.06	38.34	38.36	38.36	-1.29%	37,525
Oct 26, 2025	38.66	38.96	38.56	38.86	38.86	0.62%	15,789
Oct 23, 2025	38.36	38.74	38.36	38.62	38.62	0.42%	24,912
Oct 22, 2025	38.90	38.90	38.46	38.46	38.46	-0.93%	17,630
Oct 21, 2025	39.28	39.28	38.34	38.82	38.82	-0.56%	52,800
Oct 20, 2025	39.60	39.76	39.00	39.04	39.04	-1.26%	49,019