TADAWUL:4014 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	30.78	30.90	30.62	30.90	-	0.32%	12,539
Apr 28, 2026	30.98	31.06	30.50	30.80	30.80	-0.71%	71,299
Apr 27, 2026	30.94	31.12	30.70	31.02	31.02	0.26%	31,416
Apr 26, 2026	31.18	31.18	30.74	30.94	30.94	-0.77%	27,128
Apr 23, 2026	31.18	31.18	30.68	31.18	31.18	0.45%	36,897
Apr 22, 2026	31.70	31.70	31.00	31.04	31.04	-2.08%	63,433
Apr 21, 2026	31.32	31.72	31.24	31.70	31.70	1.08%	27,474
Apr 20, 2026	31.80	31.92	31.28	31.36	31.36	-1.07%	66,940
Apr 19, 2026	32.04	32.18	31.50	31.70	31.70	-0.94%	48,838
Apr 16, 2026	32.28	32.80	31.82	32.00	32.00	1.46%	178,001
Apr 15, 2026	31.30	31.86	31.30	31.54	31.54	0.83%	76,358
Apr 14, 2026	30.86	31.44	30.84	31.28	31.28	1.43%	56,370
Apr 13, 2026	30.94	31.00	30.70	30.84	30.84	-0.39%	55,394
Apr 12, 2026	31.06	31.14	30.70	30.96	30.96	-0.45%	21,461
Apr 9, 2026	31.36	31.36	30.90	31.10	31.10	-0.77%	40,780
Apr 8, 2026	30.98	31.56	30.94	31.34	31.34	3.91%	46,609
Apr 7, 2026	31.22	31.22	30.14	30.16	30.16	-3.40%	47,631
Apr 6, 2026	31.36	31.60	31.12	31.22	31.22	-0.45%	30,871
Apr 5, 2026	31.48	31.80	31.36	31.36	31.36	-0.38%	21,845
Apr 2, 2026	31.74	31.94	31.46	31.48	31.48	-1.01%	47,877
Apr 1, 2026	31.40	32.00	31.30	31.80	31.80	1.27%	46,961
Mar 31, 2026	31.20	31.54	31.10	31.40	31.40	0.58%	53,640
Mar 30, 2026	31.32	31.46	31.00	31.22	31.22	-0.32%	23,298
Mar 29, 2026	31.02	31.50	31.02	31.32	31.32	1.03%	29,364
Mar 26, 2026	31.16	31.42	30.86	31.00	31.00	-	57,028
Mar 25, 2026	30.82	31.52	30.82	31.00	31.00	-0.13%	83,732
Mar 24, 2026	32.40	32.40	31.04	31.04	31.04	-2.70%	80,476
Mar 16, 2026	31.10	34.20	30.70	31.90	31.90	2.57%	491,898
Mar 15, 2026	29.54	31.20	29.54	31.10	31.10	5.42%	117,888
Mar 12, 2026	29.80	30.00	29.40	29.50	29.50	-0.74%	67,761
Mar 11, 2026	30.12	30.20	29.54	29.72	29.72	-1.26%	40,421
Mar 10, 2026	29.12	30.48	29.10	30.10	30.10	3.44%	113,951
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