TADAWUL:4017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.60	32.00	31.32	31.72	31.72	0.13%	165,044
Mar 8, 2026	31.04	31.96	31.04	31.68	31.68	2.19%	161,153
Mar 5, 2026	31.40	31.40	30.52	31.00	31.00	1.64%	141,753
Mar 4, 2026	29.90	30.86	29.06	30.50	30.50	5.32%	244,479
Mar 3, 2026	29.00	29.32	28.86	28.96	28.96	-0.82%	107,757
Mar 2, 2026	29.06	30.00	28.66	29.20	29.20	0.69%	326,688
Mar 1, 2026	27.20	29.68	27.20	29.00	29.00	-2.75%	269,766
Feb 26, 2026	30.14	30.28	29.82	29.82	29.82	-1.06%	249,027
Feb 25, 2026	30.44	31.18	30.02	30.14	30.14	-1.82%	250,411
Feb 24, 2026	31.60	31.70	30.60	30.70	30.70	-3.40%	201,521
Feb 23, 2026	32.16	32.28	31.60	31.78	31.78	-1.18%	226,385
Feb 19, 2026	32.98	32.98	32.16	32.16	32.16	-2.49%	167,057
Feb 18, 2026	33.12	33.12	32.80	32.98	32.98	-0.42%	191,659
Feb 17, 2026	33.70	33.70	33.04	33.12	33.12	-1.72%	214,672
Feb 16, 2026	34.58	34.66	33.66	33.70	33.70	-3.16%	724,334
Feb 15, 2026	34.50	34.80	34.38	34.80	34.80	0.99%	92,602
Feb 12, 2026	34.40	34.86	34.10	34.46	34.46	-0.29%	173,522
Feb 11, 2026	34.32	34.58	34.10	34.56	34.56	0.29%	87,468
Feb 10, 2026	34.62	34.76	34.24	34.46	34.46	-0.46%	97,803
Feb 9, 2026	34.34	34.88	34.20	34.62	34.62	0.82%	155,222
Feb 8, 2026	34.20	34.74	34.20	34.34	34.34	0.53%	64,500
Feb 5, 2026	34.68	35.00	34.12	34.16	34.16	-2.40%	137,416
Feb 4, 2026	34.64	35.14	34.30	35.00	35.00	1.04%	181,525
Feb 3, 2026	35.16	35.66	34.64	34.64	34.64	-1.53%	149,813
Feb 2, 2026	35.16	35.32	34.88	35.18	35.18	-0.34%	132,797
Feb 1, 2026	35.46	35.50	34.80	35.30	35.30	-0.45%	189,013
Jan 29, 2026	35.66	35.68	35.06	35.46	35.46	-0.84%	168,122
Jan 28, 2026	35.44	35.80	35.24	35.76	35.76	0.90%	201,885
Jan 27, 2026	34.66	36.00	34.60	35.44	35.44	2.19%	753,113
Jan 26, 2026	34.90	34.98	34.52	34.68	34.68	-0.57%	170,838
Jan 25, 2026	34.40	34.90	34.00	34.88	34.88	1.34%	262,680
Jan 22, 2026	33.50	35.24	33.50	34.42	34.42	2.87%	815,517
Jan 21, 2026	33.12	33.60	33.12	33.46	33.46	0.06%	141,716
Jan 20, 2026	33.24	33.54	33.10	33.44	33.44	0.72%	155,741
Jan 19, 2026	33.10	33.38	33.10	33.20	33.20	-0.42%	141,457
Jan 18, 2026	33.08	33.58	33.08	33.34	33.34	0.91%	95,166
Jan 15, 2026	33.88	33.98	33.02	33.04	33.04	-2.48%	173,257
Jan 14, 2026	33.80	34.08	33.54	33.88	33.88	0.41%	208,437
Jan 13, 2026	33.46	33.80	33.02	33.74	33.74	0.84%	636,199
Jan 12, 2026	33.20	33.46	33.18	33.46	33.46	0.78%	349,980
Jan 11, 2026	33.60	33.60	33.12	33.20	33.20	0.24%	191,262
Jan 8, 2026	33.44	33.44	33.02	33.12	33.12	-0.24%	107,179
Jan 7, 2026	33.96	34.10	33.20	33.20	33.20	0.24%	212,673
Jan 6, 2026	33.32	33.58	33.10	33.12	33.12	-0.54%	99,169
Jan 5, 2026	33.80	33.92	33.26	33.30	33.30	-1.30%	121,633
Jan 4, 2026	34.38	34.38	33.64	33.74	33.74	-1.92%	178,855
Jan 1, 2026	34.10	34.42	33.98	34.40	34.40	0.88%	125,289
Dec 31, 2025	33.76	34.16	33.76	34.10	34.10	1.01%	122,153
Dec 30, 2025	34.60	34.60	33.68	33.76	33.76	-2.60%	142,747
Dec 29, 2025	34.60	34.90	34.52	34.66	34.66	-0.17%	66,902
Dec 28, 2025	35.46	35.46	34.64	34.72	34.72	-1.25%	63,509
Dec 25, 2025	34.92	35.30	34.70	35.16	35.16	0.92%	132,110
Dec 24, 2025	35.10	35.18	34.70	34.84	34.84	-0.97%	110,984
Dec 23, 2025	35.52	35.52	35.00	35.18	35.18	-0.45%	84,320
Dec 22, 2025	35.12	35.50	35.02	35.34	35.34	0.68%	660,160
Dec 21, 2025	34.80	35.52	34.72	35.10	35.10	0.86%	102,317
Dec 18, 2025	35.00	35.20	34.50	34.80	34.80	-0.57%	159,275
Dec 17, 2025	34.60	35.24	34.52	35.00	35.00	1.16%	131,392
Dec 16, 2025	34.60	34.76	34.44	34.60	34.60	-	118,035
Dec 15, 2025	34.64	34.80	34.36	34.60	34.60	-0.12%	90,615
Dec 14, 2025	35.32	35.32	34.44	34.64	34.64	-1.93%	255,669
Dec 11, 2025	35.68	35.80	35.00	35.32	35.32	-0.73%	320,758
Dec 10, 2025	35.50	35.68	35.30	35.58	35.58	0.17%	347,358
Dec 9, 2025	35.64	35.86	35.34	35.52	35.52	-0.22%	234,248
Dec 8, 2025	36.14	36.20	35.32	35.60	35.60	-1.66%	326,752
Dec 7, 2025	36.80	36.84	36.16	36.20	36.20	-2.22%	241,228
Dec 4, 2025	37.04	37.46	36.90	37.02	37.02	-0.05%	174,079
Dec 3, 2025	37.04	37.40	36.82	37.04	37.04	-	132,201
Dec 2, 2025	37.02	37.28	37.00	37.04	37.04	0.05%	64,251
Dec 1, 2025	37.14	37.14	36.68	37.02	37.02	-0.32%	125,341
Nov 30, 2025	37.42	37.54	37.00	37.14	37.14	-0.21%	111,223
Nov 27, 2025	37.16	37.48	37.06	37.22	37.22	0.16%	98,314
Nov 26, 2025	37.58	37.64	37.16	37.16	37.16	-1.01%	168,993
Nov 25, 2025	38.30	38.30	37.50	37.54	37.54	-3.69%	257,843
Nov 24, 2025	37.80	38.98	37.06	38.98	38.98	3.67%	289,834
Nov 23, 2025	37.70	37.84	37.56	37.60	37.60	-0.27%	71,012
Nov 20, 2025	37.98	38.12	37.54	37.70	37.70	0.16%	196,675
Nov 19, 2025	38.36	38.36	37.50	37.64	37.64	-0.58%	88,469
Nov 18, 2025	37.42	38.10	37.30	37.86	37.86	1.18%	117,274
Nov 17, 2025	37.66	37.70	37.22	37.42	37.42	-0.64%	170,353
Nov 16, 2025	37.90	38.06	37.50	37.66	37.66	-0.63%	157,661
Nov 13, 2025	38.54	38.66	37.88	37.90	37.90	-1.56%	329,060
Nov 12, 2025	38.30	38.64	38.14	38.50	38.50	0.52%	159,830
Nov 11, 2025	39.02	39.06	38.30	38.30	38.30	-1.69%	222,414
Nov 10, 2025	39.12	39.22	38.74	38.96	38.96	-0.46%	202,176
Nov 9, 2025	39.02	39.32	38.78	39.14	39.14	-0.36%	153,466
Nov 6, 2025	39.02	39.54	39.02	39.28	39.28	0.46%	129,931
Nov 5, 2025	40.40	40.40	39.00	39.10	39.10	-3.46%	378,178
Nov 4, 2025	41.70	41.78	40.50	40.50	40.50	-3.02%	249,504
Nov 3, 2025	42.84	42.84	41.68	41.76	41.76	-1.97%	249,724
Nov 2, 2025	42.50	42.80	42.14	42.60	42.60	0.66%	409,209
Oct 30, 2025	41.72	42.50	41.68	42.32	42.32	1.73%	484,829
Oct 29, 2025	41.74	41.84	41.58	41.60	41.60	-0.34%	124,136
Oct 28, 2025	41.82	42.00	41.62	41.74	41.74	-0.19%	98,069
Oct 27, 2025	42.30	42.34	41.76	41.82	41.82	-1.13%	238,361
Oct 26, 2025	41.88	42.36	41.88	42.30	42.30	1.00%	296,311
Oct 23, 2025	41.82	41.92	41.44	41.88	41.88	0.14%	132,972
Oct 22, 2025	41.60	41.82	41.12	41.82	41.82	0.53%	96,437
Oct 21, 2025	41.88	41.88	41.12	41.60	41.60	-0.86%	173,317
Oct 20, 2025	41.82	42.08	41.80	41.96	41.96	0.29%	178,925