Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 4.020
-0.080 (-1.95%)
Aug 13, 2025, 3:19 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.11 | 4.12 | 4.05 | 4.05 | 4.05 | -1.22% | 288,757 |
| Aug 12, 2025 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | 0.24% | 815,045 |
| Aug 11, 2025 | 4.18 | 4.18 | 4.07 | 4.09 | 4.09 | -1.92% | 1,526,674 |
| Aug 10, 2025 | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | 1.21% | 1,371,109 |
| Aug 7, 2025 | 4.11 | 4.23 | 4.08 | 4.12 | 4.12 | - | 4,589,150 |
| Aug 6, 2025 | 4.04 | 4.16 | 4.01 | 4.12 | 4.12 | 1.98% | 4,223,563 |
| Aug 5, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 1,022,417 |
| Aug 4, 2025 | 3.98 | 4.01 | 3.97 | 4.00 | 4.00 | 0.50% | 875,655 |
| Aug 3, 2025 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | -1.00% | 702,022 |
| Jul 31, 2025 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.74% | 631,561 |
| Jul 30, 2025 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 0.75% | 767,833 |
| Jul 29, 2025 | 4.01 | 4.04 | 3.98 | 4.02 | 4.02 | 0.25% | 490,086 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | -0.74% | 866,314 |
| Jul 27, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | 0.50% | 966,673 |
| Jul 24, 2025 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | 1.52% | 619,908 |
| Jul 23, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 0.25% | 675,538 |
| Jul 22, 2025 | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | -1.00% | 839,947 |
| Jul 21, 2025 | 3.93 | 4.01 | 3.89 | 3.99 | 3.99 | 1.01% | 1,174,292 |
| Jul 20, 2025 | 4.01 | 4.05 | 3.93 | 3.95 | 3.95 | -1.50% | 766,252 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.99 | 4.01 | 4.01 | - | 899,941 |
| Jul 16, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 764,028 |
| Jul 15, 2025 | 4.10 | 4.12 | 4.00 | 4.03 | 4.03 | -2.42% | 1,450,537 |
| Jul 14, 2025 | 4.17 | 4.23 | 4.12 | 4.13 | 4.13 | 0.73% | 4,319,828 |
| Jul 13, 2025 | 4.16 | 4.16 | 4.08 | 4.10 | 4.10 | -0.49% | 799,658 |
| Jul 10, 2025 | 4.15 | 4.15 | 4.10 | 4.12 | 4.12 | -0.72% | 706,633 |
| Jul 9, 2025 | 4.11 | 4.16 | 4.06 | 4.15 | 4.15 | 0.97% | 1,964,827 |
| Jul 8, 2025 | 4.14 | 4.16 | 4.10 | 4.11 | 4.11 | -0.96% | 1,448,173 |
| Jul 7, 2025 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | 0.73% | 2,600,192 |
| Jul 6, 2025 | 4.03 | 4.12 | 3.99 | 4.12 | 4.12 | 2.23% | 2,899,122 |
| Jul 3, 2025 | 4.02 | 4.04 | 3.99 | 4.03 | 4.03 | 0.25% | 1,554,208 |
| Jul 2, 2025 | 3.95 | 4.02 | 3.92 | 4.02 | 4.02 | 2.03% | 3,507,878 |
| Jul 1, 2025 | 3.86 | 3.96 | 3.83 | 3.94 | 3.94 | 2.07% | 1,598,388 |
| Jun 30, 2025 | 3.83 | 3.89 | 3.82 | 3.86 | 3.86 | 1.05% | 992,625 |
| Jun 29, 2025 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | 0.53% | 913,562 |
| Jun 26, 2025 | 3.73 | 3.81 | 3.71 | 3.80 | 3.80 | 1.88% | 1,135,432 |
| Jun 25, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | 0.81% | 1,289,373 |
| Jun 24, 2025 | 3.70 | 3.73 | 3.64 | 3.70 | 3.70 | 1.93% | 2,568,765 |
| Jun 23, 2025 | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | 2.54% | 1,357,257 |
| Jun 22, 2025 | 3.51 | 3.63 | 3.51 | 3.54 | 3.54 | 1.14% | 1,414,418 |
| Jun 19, 2025 | 3.43 | 3.60 | 3.42 | 3.50 | 3.50 | 2.04% | 1,800,648 |
| Jun 18, 2025 | 3.46 | 3.47 | 3.40 | 3.43 | 3.43 | -1.15% | 1,785,581 |
| Jun 17, 2025 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | -1.42% | 1,524,864 |
| Jun 16, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.73% | 1,168,102 |
| Jun 15, 2025 | 3.34 | 3.51 | 3.34 | 3.46 | 3.46 | -3.89% | 3,138,250 |
| Jun 12, 2025 | 3.77 | 3.79 | 3.60 | 3.60 | 3.60 | -5.01% | 2,414,016 |
| Jun 11, 2025 | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 884,271 |
| May 29, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 881,739 |
| May 28, 2025 | 3.73 | 3.77 | 3.73 | 3.75 | 3.75 | 0.81% | 1,009,237 |
| May 27, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 1,102,219 |
| May 26, 2025 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | -0.53% | 1,314,808 |