Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.520
+0.040 (1.15%)
Jan 21, 2026, 2:34 PM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.49 | 3.50 | 3.47 | 3.48 | 3.48 | -0.29% | 439,215 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | - | 507,551 |
| Jan 18, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.29% | 1,100,503 |
| Jan 15, 2026 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -1.14% | 1,449,849 |
| Jan 14, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 2,003,221 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -1.12% | 1,122,382 |
| Jan 12, 2026 | 3.53 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 1,047,771 |
| Jan 11, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.86% | 872,494 |
| Jan 8, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | - | 1,114,522 |
| Jan 7, 2026 | 3.52 | 3.57 | 3.48 | 3.49 | 3.49 | - | 1,912,013 |
| Jan 6, 2026 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | -0.29% | 391,279 |
| Jan 5, 2026 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.28% | 756,974 |
| Jan 4, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 569,363 |
| Jan 1, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.57% | 499,847 |
| Dec 31, 2025 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 1.44% | 401,976 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -1.42% | 684,958 |
| Dec 29, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | - | 699,546 |
| Dec 28, 2025 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 457,942 |
| Dec 25, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -0.56% | 301,756 |
| Dec 24, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | - | 530,646 |
| Dec 23, 2025 | 3.57 | 3.60 | 3.54 | 3.58 | 3.58 | 0.85% | 724,410 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 593,923 |
| Dec 21, 2025 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 880,321 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.53 | 3.59 | 3.59 | 0.28% | 647,327 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 613,281 |
| Dec 16, 2025 | 3.65 | 3.68 | 3.58 | 3.61 | 3.61 | -1.10% | 915,523 |
| Dec 15, 2025 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.54% | 452,710 |
| Dec 14, 2025 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | -1.34% | 382,187 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 153,298 |
| Dec 10, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.27% | 158,984 |
| Dec 9, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | -0.27% | 118,791 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.27% | 531,536 |
| Dec 7, 2025 | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 748,890 |
| Dec 4, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 370,491 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | 0.82% | 467,026 |
| Dec 2, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 387,944 |
| Dec 1, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 839,339 |
| Nov 30, 2025 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -1.34% | 787,038 |
| Nov 27, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | - | 272,326 |
| Nov 26, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.54% | 292,207 |
| Nov 25, 2025 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | -1.33% | 720,514 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -0.53% | 275,241 |
| Nov 23, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | - | 355,532 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 299,641 |
| Nov 19, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 316,395 |
| 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 |