Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.710
-0.010 (-0.27%)
Oct 15, 2026, 3:18 PM AST
Fourth Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.70 | 3.72 | 3.69 | 3.71 | 3.71 | -0.27% | 400,980 |
| Oct 14, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.06% | 388,505 |
| Oct 13, 2026 | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | -0.27% | 359,281 |
| Oct 12, 2026 | 3.79 | 3.80 | 3.75 | 3.77 | 3.77 | -0.53% | 373,563 |
| Oct 11, 2026 | 3.77 | 3.82 | 3.75 | 3.79 | 3.79 | 0.26% | 284,859 |
| Oct 8, 2026 | 3.85 | 3.85 | 3.77 | 3.78 | 3.78 | -1.31% | 671,475 |
| Oct 7, 2026 | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | 0.26% | 235,263 |
| Oct 6, 2026 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | - | 170,839 |
| Oct 5, 2026 | 3.80 | 3.84 | 3.76 | 3.82 | 3.82 | 0.53% | 376,594 |
| Oct 4, 2026 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.33% | 186,085 |
| Oct 1, 2026 | 3.75 | 3.80 | 3.74 | 3.75 | 3.75 | - | 625,825 |
| Sep 30, 2026 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 186,000 |
| Sep 29, 2026 | 3.81 | 3.82 | 3.75 | 3.76 | 3.76 | -1.05% | 388,223 |
| Sep 28, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 275,793 |
| Sep 27, 2026 | 3.82 | 3.83 | 3.78 | 3.82 | 3.82 | 0.26% | 662,469 |
| Sep 24, 2026 | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -1.04% | 700,464 |
| Sep 22, 2026 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | 788,428 |
| Sep 21, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 551,789 |
| Sep 20, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -2.03% | 440,098 |
| Sep 17, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.25% | 1,319,647 |
| Sep 16, 2026 | 3.90 | 3.94 | 3.89 | 3.93 | 3.93 | 0.26% | 677,115 |
| Sep 15, 2026 | 3.94 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 1,589,203 |
| Sep 14, 2026 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.25% | 509,726 |
| Sep 13, 2026 | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | -0.50% | 425,363 |
| Sep 10, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.75% | 476,790 |
| Sep 9, 2026 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 818,279 |
| Sep 8, 2026 | 4.01 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 441,778 |
| Sep 7, 2026 | 4.02 | 4.04 | 4.01 | 4.01 | 4.01 | -0.74% | 303,510 |
| Sep 6, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 1,357,196 |
| Sep 3, 2026 | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | -0.25% | 1,602,345 |
| Sep 2, 2026 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | 0.25% | 1,127,786 |
| Sep 1, 2026 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | 0.25% | 1,085,275 |
| Aug 31, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 1,154,371 |
| Aug 30, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | -0.25% | 438,615 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 0.25% | 447,213 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.25% | 561,812 |
| Aug 25, 2026 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | - | 400,165 |
| Aug 24, 2026 | 4.03 | 4.03 | 3.97 | 3.99 | 3.99 | -0.50% | 1,232,929 |
| Aug 23, 2026 | 3.99 | 4.01 | 3.96 | 4.01 | 4.01 | 1.01% | 1,939,561 |
| Aug 20, 2026 | 4.08 | 4.11 | 4.08 | 4.10 | 3.97 | 0.49% | 2,098,316 |
| Aug 19, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | 3.95 | -0.24% | 789,025 |
| Aug 18, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 3.96 | 0.25% | 760,580 |
| Aug 17, 2026 | 4.05 | 4.08 | 4.03 | 4.08 | 3.95 | 0.74% | 765,785 |
| Aug 16, 2026 | 4.04 | 4.06 | 4.02 | 4.05 | 3.92 | 0.75% | 643,625 |
| Aug 13, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 3.89 | - | 618,693 |
| Aug 12, 2026 | 4.01 | 4.03 | 4.00 | 4.02 | 3.89 | 0.25% | 245,871 |
| Aug 11, 2026 | 4.03 | 4.04 | 4.00 | 4.01 | 3.88 | -0.74% | 757,621 |
| Aug 10, 2026 | 4.03 | 4.07 | 4.01 | 4.04 | 3.91 | 0.25% | 830,142 |
| Aug 9, 2026 | 4.00 | 4.04 | 3.99 | 4.03 | 3.90 | 1.26% | 625,252 |
| Aug 6, 2026 | 4.01 | 4.04 | 3.97 | 3.98 | 3.85 | -0.75% | 851,180 |