Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.780
-0.020 (-0.53%)
Nov 19, 2025, 11:15 AM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 597,352 |
| Nov 17, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 492,335 |
| Nov 16, 2025 | 3.79 | 3.80 | 3.75 | 3.76 | 3.76 | -0.79% | 596,980 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 530,516 |
| Nov 12, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.53% | 331,498 |
| Nov 11, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.26% | 564,446 |
| Nov 10, 2025 | 3.79 | 3.83 | 3.78 | 3.79 | 3.79 | - | 777,488 |
| Nov 9, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 599,437 |
| Nov 6, 2025 | 3.80 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 594,597 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | -0.52% | 837,307 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.03% | 547,249 |
| Nov 3, 2025 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 1,202,350 |
| Nov 2, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.89 | -0.51% | 1,804,658 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 1,254,190 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | - | 1,183,422 |
| Oct 28, 2025 | 3.88 | 3.99 | 3.85 | 3.93 | 3.93 | 1.81% | 4,789,511 |
| Oct 27, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 825,307 |
| Oct 26, 2025 | 3.80 | 3.91 | 3.80 | 3.87 | 3.87 | 1.84% | 3,231,815 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.79 | 3.80 | 3.80 | -0.52% | 1,212,155 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 615,448 |
| Oct 21, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.78% | 566,017 |
| Oct 20, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 1,231,283 |
| Oct 19, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | - | 795,362 |
| Oct 16, 2025 | 3.84 | 3.85 | 3.82 | 3.82 | 3.82 | -0.52% | 1,403,019 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 1,153,966 |
| Oct 14, 2025 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 1,553,573 |
| Oct 13, 2025 | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | 1.05% | 1,129,264 |
| Oct 12, 2025 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | -0.52% | 1,482,154 |
| Oct 9, 2025 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | - | 1,062,203 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.29% | 1,944,932 |
| Oct 7, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 4,721,703 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 1.04% | 3,745,592 |
| Oct 5, 2025 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,618,128 |
| Oct 2, 2025 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 3,378,319 |
| Oct 1, 2025 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 1,458,998 |
| Sep 30, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.26% | 3,538,423 |
| Sep 29, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | -0.26% | 2,616,023 |
| Sep 28, 2025 | 3.80 | 3.86 | 3.79 | 3.80 | 3.80 | -1.04% | 1,710,687 |
| Sep 25, 2025 | 3.91 | 3.91 | 3.82 | 3.84 | 3.84 | -1.54% | 1,461,681 |
| Sep 24, 2025 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 3.17% | 3,010,752 |
| Sep 22, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 829,254 |
| Sep 21, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | - | 1,466,396 |
| Sep 18, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | - | 1,771,218 |
| Sep 17, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.77 | - | 2,292,633 |
| Sep 16, 2025 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | 0.80% | 1,672,227 |
| Sep 15, 2025 | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | -0.53% | 565,788 |
| Sep 14, 2025 | 3.77 | 3.77 | 3.71 | 3.76 | 3.76 | 0.53% | 650,454 |
| Sep 11, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | - | 578,873 |
| Sep 10, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -1.32% | 620,601 |
| Sep 9, 2025 | 3.79 | 3.80 | 3.74 | 3.79 | 3.79 | -0.26% | 980,620 |