TADAWUL:4143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.50	34.90	34.42	34.80	-	1.16%	17,827
Apr 28, 2026	34.30	34.68	34.30	34.40	34.40	0.53%	36,917
Apr 27, 2026	33.94	34.50	33.94	34.22	34.22	0.59%	16,444
Apr 26, 2026	34.20	34.34	33.84	34.02	34.02	-0.41%	28,362
Apr 23, 2026	34.38	34.48	34.00	34.16	34.16	-1.04%	47,307
Apr 22, 2026	34.82	34.82	34.42	34.52	34.52	-0.29%	18,013
Apr 21, 2026	34.82	34.82	34.50	34.62	34.62	-0.23%	23,575
Apr 20, 2026	34.82	35.00	34.46	34.70	34.70	-0.80%	47,604
Apr 19, 2026	35.18	35.26	34.70	34.98	34.98	-0.51%	54,366
Apr 16, 2026	35.00	35.26	34.88	35.16	35.16	1.03%	64,476
Apr 15, 2026	34.54	34.96	34.50	34.80	34.80	0.75%	39,844
Apr 14, 2026	34.04	34.58	34.04	34.54	34.54	1.59%	38,542
Apr 13, 2026	34.02	34.60	34.00	34.00	34.00	-0.53%	54,227
Apr 12, 2026	34.44	34.64	34.12	34.18	34.18	-0.81%	29,274
Apr 9, 2026	35.10	35.12	34.30	34.46	34.46	-1.88%	60,012
Apr 8, 2026	35.00	35.48	34.12	35.12	35.12	4.09%	140,104
Apr 7, 2026	34.50	34.60	33.60	33.74	33.74	-2.99%	78,324
Apr 6, 2026	34.90	34.96	34.46	34.78	34.78	-0.51%	59,593
Apr 5, 2026	34.40	35.44	34.40	34.96	34.96	1.86%	151,353
Apr 2, 2026	34.26	34.62	34.02	34.32	34.32	0.18%	96,789
Apr 1, 2026	34.14	35.10	34.08	34.26	34.26	0.76%	164,084
Mar 31, 2026	33.30	34.50	33.08	34.00	34.00	2.91%	205,959
Mar 30, 2026	32.62	33.18	32.56	33.04	33.04	1.29%	61,754
Mar 29, 2026	33.38	33.38	32.62	32.62	32.62	-1.15%	49,708
Mar 26, 2026	32.76	33.30	32.76	33.00	33.00	0.86%	53,200
Mar 25, 2026	32.20	33.16	32.20	32.72	32.72	1.55%	58,633
Mar 24, 2026	32.56	32.84	32.20	32.22	32.22	-1.10%	44,333
Mar 16, 2026	32.18	32.58	32.06	32.58	32.58	1.24%	57,640
Mar 15, 2026	32.26	32.60	31.90	32.18	32.18	-0.25%	30,296
Mar 12, 2026	32.26	32.50	31.96	32.26	32.26	-0.12%	46,683
Mar 11, 2026	32.50	32.88	32.20	32.30	32.30	-0.86%	88,209
Mar 10, 2026	33.68	33.82	32.12	32.58	32.58	5.57%	244,077
Mar 9, 2026	30.88	31.62	30.64	30.86	30.86	0.13%	55,680
Mar 8, 2026	30.24	30.96	30.24	30.82	30.82	1.92%	41,041
Mar 5, 2026	30.50	30.72	30.14	30.24	30.24	-0.20%	17,958
Mar 4, 2026	29.60	30.60	29.50	30.30	30.30	2.36%	53,320
Mar 3, 2026	29.52	29.74	29.20	29.60	29.60	0.27%	31,537
Mar 2, 2026	29.02	29.84	28.90	29.52	29.52	1.79%	52,175
Mar 1, 2026	28.00	30.00	28.00	29.00	29.00	-4.79%	44,436
Feb 26, 2026	30.50	30.98	30.30	30.46	30.46	-0.46%	22,332
Feb 25, 2026	30.96	31.38	30.50	30.60	30.60	-1.29%	26,929
Feb 24, 2026	31.04	31.76	30.52	31.00	31.00	-0.13%	39,379
Feb 23, 2026	31.20	31.56	30.62	31.04	31.04	-0.51%	46,608
Feb 19, 2026	32.52	32.54	31.20	31.20	31.20	-4.06%	52,895
Feb 18, 2026	32.40	32.54	32.02	32.52	32.52	0.56%	29,345
Feb 17, 2026	33.36	33.38	32.30	32.34	32.34	-3.06%	38,695
Feb 16, 2026	33.32	33.60	33.00	33.36	33.36	-0.06%	47,993
Feb 15, 2026	33.36	33.62	33.32	33.38	33.38	0.30%	29,793
Feb 12, 2026	32.32	33.80	32.20	33.28	33.28	2.97%	143,267
Feb 11, 2026	32.76	32.76	32.22	32.32	32.32	-1.28%	78,417
Feb 10, 2026	32.66	33.00	32.66	32.74	32.74	-0.30%	57,409
Feb 9, 2026	33.38	33.38	32.66	32.84	32.84	-0.85%	71,137
Feb 8, 2026	33.22	33.82	33.02	33.12	33.12	0.42%	41,188
Feb 5, 2026	34.26	34.26	32.96	32.98	32.98	-3.74%	122,521
Feb 4, 2026	34.50	34.92	34.16	34.26	34.26	-1.21%	84,432
Feb 3, 2026	35.20	35.38	34.50	34.68	34.68	-0.91%	29,837
Feb 2, 2026	34.10	35.00	33.70	35.00	35.00	2.76%	38,477
Feb 1, 2026	35.10	35.36	34.02	34.06	34.06	-2.91%	63,660
Jan 29, 2026	35.38	35.70	34.94	35.08	35.08	-0.96%	62,285
Jan 28, 2026	35.90	36.30	35.12	35.42	35.42	0.11%	139,191
Jan 27, 2026	34.98	35.72	34.98	35.38	35.38	1.20%	51,372
Jan 26, 2026	34.94	35.18	34.80	34.96	34.96	0.11%	50,545
Jan 25, 2026	34.82	35.38	34.62	34.92	34.92	0.58%	71,733
Jan 22, 2026	34.20	34.82	34.20	34.72	34.72	2.06%	57,024
Jan 21, 2026	33.68	34.16	33.68	34.02	34.02	-	51,426
Jan 20, 2026	34.84	34.84	34.00	34.02	34.02	-1.28%	50,399
Jan 19, 2026	34.76	35.00	34.40	34.46	34.46	-0.86%	24,943
Jan 18, 2026	34.24	35.00	34.24	34.76	34.76	1.52%	24,638
Jan 15, 2026	34.80	34.84	34.14	34.24	34.24	-1.67%	32,248
Jan 14, 2026	35.68	35.84	34.82	34.82	34.82	-2.41%	43,053
Jan 13, 2026	35.68	35.94	35.46	35.68	35.68	0.11%	28,378
Jan 12, 2026	34.80	35.80	34.80	35.64	35.64	1.54%	39,177
Jan 11, 2026	34.10	35.28	34.10	35.10	35.10	1.86%	21,808
Jan 8, 2026	34.48	34.72	34.30	34.46	34.46	-0.81%	25,682
Jan 7, 2026	34.76	35.26	34.00	34.74	34.74	3.64%	55,803
Jan 6, 2026	34.10	34.56	33.50	33.52	33.52	-1.70%	57,036
Jan 5, 2026	34.54	35.00	34.10	34.10	34.10	-1.84%	28,089
Jan 4, 2026	35.24	35.26	34.50	34.74	34.74	-0.97%	16,014
Jan 1, 2026	34.50	35.30	34.50	35.08	35.08	1.68%	17,755
Dec 31, 2025	34.00	34.66	33.80	34.50	34.50	2.68%	24,322
Dec 30, 2025	34.70	34.70	33.42	33.60	33.60	-2.33%	26,646
Dec 29, 2025	33.98	34.48	33.68	34.40	34.40	1.36%	33,876
Dec 28, 2025	34.90	35.12	33.00	33.94	33.94	-3.52%	61,459
Dec 25, 2025	35.16	35.28	35.10	35.18	35.18	0.11%	10,218
Dec 24, 2025	35.72	35.98	35.00	35.14	35.14	-1.84%	15,432
Dec 23, 2025	35.50	36.10	35.50	35.80	35.80	0.17%	18,552
Dec 22, 2025	35.92	36.50	35.74	35.74	35.74	-0.50%	25,378
Dec 21, 2025	36.40	36.40	35.82	35.92	35.92	0.62%	37,588
Dec 18, 2025	36.00	36.56	35.00	35.70	35.70	0.22%	40,281
Dec 17, 2025	35.60	36.20	35.50	35.62	35.62	-0.06%	33,861
Dec 16, 2025	36.20	36.44	35.56	35.64	35.64	-1.60%	38,047
Dec 15, 2025	36.18	36.70	35.78	36.22	36.22	0.06%	28,471
Dec 14, 2025	36.70	36.72	36.20	36.20	36.20	-2.58%	22,975
Dec 11, 2025	37.60	37.70	37.06	37.16	37.16	-1.06%	11,165
Dec 10, 2025	37.30	37.70	37.16	37.56	37.56	1.24%	29,158
Dec 9, 2025	37.10	37.36	36.86	37.10	37.10	0.27%	20,834
Dec 8, 2025	36.44	37.12	36.44	37.00	37.00	0.38%	33,706
Dec 7, 2025	37.20	37.40	36.82	36.86	36.86	-0.75%	19,316
Dec 4, 2025	37.00	37.48	36.92	37.14	37.14	0.92%	37,343
Dec 3, 2025	36.00	37.38	35.90	36.80	36.80	2.51%	67,528