Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.810
+0.050 (1.33%)
Apr 14, 2026, 1:15 PM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3.77 | 3.82 | 3.74 | 3.76 | 3.76 | 0.27% | 3,871,277 |
| Apr 12, 2026 | 3.90 | 3.90 | 3.74 | 3.75 | 3.75 | -3.85% | 4,239,742 |
| Apr 9, 2026 | 3.94 | 3.95 | 3.87 | 3.90 | 3.90 | -0.51% | 2,647,257 |
| Apr 8, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 2.08% | 1,188,811 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 873,086 |
| Apr 6, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 356,300 |
| Apr 5, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 553,274 |
| Apr 2, 2026 | 3.99 | 3.99 | 3.93 | 3.94 | 3.94 | -1.01% | 630,032 |
| Apr 1, 2026 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 1.27% | 2,158,762 |
| Mar 31, 2026 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 1,699,355 |
| Mar 30, 2026 | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 1,370,523 |
| Mar 29, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 645,540 |
| Mar 26, 2026 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | 0.77% | 1,014,133 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 1,179,795 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -2.51% | 1,701,448 |
| Mar 16, 2026 | 3.92 | 3.99 | 3.91 | 3.98 | 3.85 | 1.79% | 2,509,054 |
| Mar 15, 2026 | 3.95 | 3.95 | 3.87 | 3.91 | 3.78 | -1.01% | 818,505 |
| Mar 12, 2026 | 3.96 | 3.97 | 3.90 | 3.95 | 3.82 | -0.50% | 1,607,677 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.86 | 3.97 | 3.84 | 1.53% | 4,052,619 |
| Mar 10, 2026 | 3.77 | 4.00 | 3.77 | 3.91 | 3.78 | 2.62% | 6,898,356 |
| Mar 9, 2026 | 3.81 | 3.84 | 3.76 | 3.81 | 3.69 | 0.26% | 2,578,655 |
| Mar 8, 2026 | 3.71 | 3.81 | 3.70 | 3.80 | 3.68 | 4.68% | 3,392,850 |
| Mar 5, 2026 | 3.61 | 3.67 | 3.57 | 3.63 | 3.51 | 0.55% | 1,958,715 |
| Mar 4, 2026 | 3.51 | 3.62 | 3.49 | 3.61 | 3.49 | 2.85% | 2,284,120 |
| Mar 3, 2026 | 3.49 | 3.51 | 3.45 | 3.51 | 3.40 | - | 2,257,662 |
| Mar 2, 2026 | 3.52 | 3.57 | 3.48 | 3.51 | 3.40 | -2.77% | 1,734,428 |
| Mar 1, 2026 | 3.50 | 3.62 | 3.48 | 3.61 | 3.49 | -0.82% | 1,378,024 |
| Feb 26, 2026 | 3.56 | 3.65 | 3.48 | 3.64 | 3.52 | 1.11% | 2,190,413 |
| Feb 25, 2026 | 3.59 | 3.60 | 3.55 | 3.60 | 3.48 | 0.28% | 416,844 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.54 | 3.59 | 3.47 | -0.28% | 812,652 |
| Feb 23, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.48 | 0.28% | 886,509 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.58 | 3.59 | 3.47 | -3.49% | 1,313,728 |
| Feb 18, 2026 | 3.65 | 3.73 | 3.65 | 3.72 | 3.60 | 0.81% | 1,114,901 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.69 | 3.57 | -0.27% | 1,356,104 |
| Feb 16, 2026 | 3.68 | 3.75 | 3.66 | 3.70 | 3.58 | 1.09% | 4,287,295 |
| Feb 15, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.54 | 1.10% | 696,530 |
| Feb 12, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.50 | - | 529,200 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.50 | -1.09% | 1,249,775 |
| Feb 10, 2026 | 3.61 | 3.66 | 3.58 | 3.66 | 3.54 | 1.39% | 1,035,345 |
| Feb 9, 2026 | 3.59 | 3.61 | 3.57 | 3.61 | 3.49 | 0.28% | 568,759 |
| Feb 8, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.48 | -0.55% | 391,755 |
| Feb 5, 2026 | 3.60 | 3.62 | 3.57 | 3.62 | 3.50 | -0.28% | 886,014 |
| Feb 4, 2026 | 3.63 | 3.63 | 3.60 | 3.63 | 3.51 | -0.27% | 658,203 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.52 | -0.27% | 1,206,221 |
| Feb 2, 2026 | 3.54 | 3.65 | 3.52 | 3.65 | 3.53 | 2.53% | 1,605,766 |
| Feb 1, 2026 | 3.62 | 3.65 | 3.56 | 3.56 | 3.44 | -1.66% | 1,133,316 |
| Jan 29, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.50 | -0.55% | 1,281,903 |
| Jan 28, 2026 | 3.63 | 3.69 | 3.62 | 3.64 | 3.52 | 0.55% | 1,107,769 |
| Jan 27, 2026 | 3.57 | 3.64 | 3.55 | 3.62 | 3.50 | 1.40% | 1,564,854 |
| Jan 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.45 | -0.56% | 1,050,089 |