TADAWUL:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.20	33.20	32.98	33.10	33.10	-0.12%	42,762
Apr 27, 2026	33.36	33.36	33.00	33.14	33.14	-0.24%	67,227
Apr 26, 2026	33.52	33.60	33.20	33.22	33.22	-0.72%	47,887
Apr 23, 2026	33.70	34.78	33.44	33.46	33.46	-0.48%	248,262
Apr 22, 2026	33.76	34.04	33.36	33.62	33.62	-	93,139
Apr 21, 2026	34.02	34.36	33.62	33.62	33.62	-1.35%	66,599
Apr 20, 2026	34.66	34.68	33.98	34.08	34.08	-1.67%	65,630
Apr 19, 2026	35.64	35.64	34.62	34.66	34.66	-2.15%	116,756
Apr 16, 2026	35.30	35.78	35.02	35.42	35.42	0.62%	380,265
Apr 15, 2026	34.70	35.30	34.54	35.20	35.20	1.73%	311,789
Apr 14, 2026	34.20	34.80	34.20	34.60	34.60	1.41%	60,999
Apr 13, 2026	34.38	34.60	34.06	34.12	34.12	-0.64%	132,669
Apr 12, 2026	34.32	34.68	34.18	34.34	34.34	-0.29%	29,862
Apr 9, 2026	34.88	34.88	34.30	34.44	34.44	-1.26%	52,888
Apr 8, 2026	34.30	35.04	34.30	34.88	34.88	2.95%	100,933
Apr 7, 2026	34.70	34.82	33.60	33.88	33.88	-2.76%	55,363
Apr 6, 2026	34.78	35.16	34.64	34.84	34.84	0.17%	83,713
Apr 5, 2026	34.80	34.90	34.54	34.78	34.78	0.23%	56,017
Apr 2, 2026	35.52	35.52	34.70	34.70	34.70	-2.47%	67,020
Apr 1, 2026	36.50	36.50	35.50	35.58	35.58	-2.52%	73,082
Mar 31, 2026	36.58	37.56	36.16	36.50	36.50	0.72%	139,766
Mar 30, 2026	35.30	36.90	35.30	36.24	36.24	2.49%	223,589
Mar 29, 2026	35.16	36.28	34.90	35.36	35.36	0.45%	138,632
Mar 26, 2026	35.18	35.28	34.84	35.20	35.20	0.06%	43,916
Mar 25, 2026	34.60	35.20	34.30	35.18	35.18	1.68%	116,608
Mar 24, 2026	34.24	34.92	33.64	34.60	34.60	1.17%	81,443
Mar 16, 2026	34.00	34.60	33.84	34.20	34.20	0.59%	52,393
Mar 15, 2026	33.40	34.22	33.32	34.00	34.00	-	56,393
Mar 12, 2026	35.26	35.36	33.20	34.00	34.00	-3.57%	227,308
Mar 11, 2026	37.16	37.16	35.00	35.26	35.26	-5.16%	237,326
Mar 10, 2026	38.80	38.80	36.90	37.18	37.18	-4.18%	136,428
Mar 9, 2026	38.02	38.96	37.66	38.80	38.80	2.05%	127,096
Mar 8, 2026	38.80	39.18	38.00	38.02	38.02	-0.78%	156,041
Mar 5, 2026	36.80	38.82	36.80	38.32	38.32	3.29%	165,680
Mar 4, 2026	35.28	37.56	35.28	37.10	37.10	5.04%	200,274
Mar 3, 2026	35.72	36.18	35.26	35.32	35.32	-0.45%	195,776
Mar 2, 2026	33.86	35.68	33.86	35.48	35.48	5.60%	144,496
Mar 1, 2026	31.54	34.98	31.54	33.60	33.60	-4.00%	166,975
Feb 26, 2026	35.90	36.06	35.00	35.00	35.00	-1.19%	138,856
Feb 25, 2026	35.26	35.92	35.16	35.42	35.42	0.51%	156,176
Feb 24, 2026	34.46	35.90	34.32	35.24	35.24	2.32%	255,617
Feb 23, 2026	34.62	34.90	34.00	34.44	34.44	-0.29%	93,651
Feb 19, 2026	35.22	35.96	34.54	34.54	34.54	-3.41%	197,328
Feb 18, 2026	34.86	35.90	34.74	35.76	35.76	2.64%	99,290
Feb 17, 2026	35.34	35.46	34.84	34.84	34.84	-1.36%	205,643
Feb 16, 2026	35.62	35.84	35.06	35.32	35.32	-0.90%	145,366
Feb 15, 2026	35.52	35.90	35.36	35.64	35.64	0.34%	147,914
Feb 12, 2026	35.70	36.16	35.20	35.52	35.52	-0.89%	245,684
Feb 11, 2026	36.64	36.94	35.70	35.84	35.84	-2.02%	377,452
Feb 10, 2026	38.52	39.00	36.46	36.58	36.58	-5.04%	433,742
Feb 9, 2026	37.00	39.46	36.38	38.52	38.52	4.67%	765,931
Feb 8, 2026	35.96	38.90	35.96	36.80	36.80	2.39%	775,148
Feb 5, 2026	35.90	36.58	35.84	35.94	35.94	0.11%	278,110
Feb 4, 2026	34.20	36.74	34.20	35.90	35.90	5.46%	622,860
Feb 3, 2026	34.00	34.60	33.76	34.04	34.04	0.41%	97,067
Feb 2, 2026	32.64	34.10	32.10	33.90	33.90	3.67%	158,367
Feb 1, 2026	32.96	32.98	32.02	32.70	32.70	-0.30%	155,204
Jan 29, 2026	33.92	33.94	32.80	32.80	32.80	-3.02%	167,085
Jan 28, 2026	34.10	34.44	33.50	33.82	33.82	-0.06%	164,146
Jan 27, 2026	33.74	34.10	33.46	33.84	33.84	0.77%	110,646
Jan 26, 2026	34.32	34.86	33.50	33.58	33.58	-1.81%	217,304
Jan 25, 2026	34.10	35.00	33.20	34.20	34.20	2.09%	439,762
Jan 22, 2026	33.94	34.24	33.00	33.50	33.50	-0.95%	448,613
Jan 21, 2026	32.74	35.00	32.64	33.82	33.82	3.17%	463,519
Jan 20, 2026	32.60	32.80	32.00	32.78	32.78	0.24%	126,886
Jan 19, 2026	33.16	33.20	31.90	32.70	32.70	-1.45%	188,998
Jan 18, 2026	33.00	33.96	32.82	33.18	33.18	0.55%	309,386
Jan 15, 2026	35.30	35.34	32.90	33.00	33.00	-6.52%	336,170
Jan 14, 2026	37.10	37.10	35.30	35.30	35.30	-4.54%	357,654
Jan 13, 2026	38.30	38.44	36.96	36.98	36.98	-3.55%	245,837
Jan 12, 2026	37.88	38.98	37.88	38.34	38.34	0.52%	181,136
Jan 11, 2026	38.20	38.40	38.02	38.14	38.14	0.37%	34,724
Jan 8, 2026	38.44	38.44	37.74	38.00	38.00	-0.94%	59,051
Jan 7, 2026	38.30	39.48	38.26	38.36	38.36	0.84%	152,808
Jan 6, 2026	38.00	38.52	37.60	38.04	38.04	0.63%	136,683
Jan 5, 2026	36.70	38.56	36.70	37.80	37.80	2.33%	237,343
Jan 4, 2026	38.00	38.02	36.72	36.94	36.94	-2.84%	178,968
Jan 1, 2026	38.44	38.86	37.98	38.02	38.02	-0.16%	67,621
Dec 31, 2025	37.50	38.32	37.48	38.08	38.08	1.55%	40,813
Dec 30, 2025	38.50	38.68	37.50	37.50	37.50	-2.39%	69,762
Dec 29, 2025	38.16	38.70	37.82	38.42	38.42	1.11%	63,596
Dec 28, 2025	39.00	39.00	38.00	38.00	38.00	-2.51%	141,300
Dec 25, 2025	38.90	39.22	38.76	38.98	38.98	0.21%	49,115
Dec 24, 2025	39.20	39.40	38.74	38.90	38.90	-0.15%	96,156
Dec 23, 2025	38.90	39.50	38.68	38.96	38.96	0.57%	128,025
Dec 22, 2025	38.80	38.90	38.58	38.74	38.74	0.10%	40,958
Dec 21, 2025	38.50	39.12	38.50	38.70	38.70	0.52%	106,187
Dec 18, 2025	38.84	39.16	38.44	38.50	38.50	-0.88%	110,721
Dec 17, 2025	38.48	39.00	38.44	38.84	38.84	0.78%	34,088
Dec 16, 2025	39.14	39.26	38.48	38.54	38.54	-1.48%	55,378
Dec 15, 2025	38.80	40.10	38.44	39.12	39.12	1.19%	125,995
Dec 14, 2025	39.12	39.12	38.56	38.66	38.66	-1.18%	41,036
Dec 11, 2025	39.10	40.44	39.00	39.12	39.12	0.15%	232,727
Dec 10, 2025	38.98	39.44	38.84	39.06	39.06	0.83%	53,091
Dec 9, 2025	38.48	39.08	38.48	38.74	38.74	-0.21%	52,251
Dec 8, 2025	39.10	39.18	38.40	38.82	38.82	-0.31%	58,384
Dec 7, 2025	38.70	39.92	38.70	38.94	38.94	0.72%	129,662
Dec 4, 2025	39.20	39.34	38.66	38.66	38.66	-0.72%	102,798
Dec 3, 2025	38.64	39.36	38.64	38.94	38.94	0.88%	83,511
Dec 2, 2025	39.38	39.38	37.74	38.60	38.60	-1.08%	164,589