Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.970
-0.110 (-2.70%)
Jul 23, 2026, 3:19 PM AST
Fourth Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.06 | 4.08 | 3.93 | 3.97 | 3.97 | -2.70% | 1,634,214 |
| Jul 22, 2026 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | - | 160,899 |
| Jul 21, 2026 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | - | 304,846 |
| Jul 20, 2026 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | - | 388,585 |
| Jul 19, 2026 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | -0.97% | 199,128 |
| Jul 16, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 247,276 |
| Jul 15, 2026 | 4.17 | 4.18 | 4.08 | 4.08 | 4.08 | -2.16% | 667,879 |
| Jul 14, 2026 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 773,336 |
| Jul 13, 2026 | 4.07 | 4.13 | 4.04 | 4.13 | 4.13 | 1.47% | 683,229 |
| Jul 12, 2026 | 4.07 | 4.09 | 4.06 | 4.07 | 4.07 | -0.25% | 124,435 |
| Jul 9, 2026 | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | -0.73% | 466,064 |
| Jul 8, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | -0.24% | 597,694 |
| Jul 7, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | - | 634,625 |
| Jul 6, 2026 | 4.13 | 4.14 | 4.10 | 4.12 | 4.12 | - | 620,229 |
| Jul 5, 2026 | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -2.14% | 507,689 |
| Jul 2, 2026 | 4.21 | 4.21 | 4.16 | 4.21 | 4.21 | - | 597,976 |
| Jul 1, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.21 | 1.20% | 551,771 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.72% | 531,703 |
| Jun 29, 2026 | 4.17 | 4.20 | 4.12 | 4.19 | 4.19 | 0.48% | 797,795 |
| Jun 28, 2026 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | -2.11% | 1,031,156 |
| Jun 25, 2026 | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -1.84% | 615,322 |
| Jun 24, 2026 | 4.24 | 4.35 | 4.24 | 4.34 | 4.34 | 1.64% | 2,006,594 |
| Jun 23, 2026 | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | - | 694,012 |
| Jun 22, 2026 | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | -0.47% | 715,321 |
| Jun 21, 2026 | 4.28 | 4.29 | 4.23 | 4.29 | 4.29 | 0.23% | 528,046 |
| Jun 18, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.23% | 316,934 |
| Jun 17, 2026 | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | -0.47% | 965,294 |
| Jun 16, 2026 | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | - | 1,088,068 |
| Jun 15, 2026 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 0.94% | 846,840 |
| Jun 14, 2026 | 4.31 | 4.35 | 4.20 | 4.25 | 4.25 | -1.85% | 874,527 |
| Jun 11, 2026 | 4.27 | 4.33 | 4.26 | 4.33 | 4.33 | 0.93% | 1,219,378 |
| Jun 10, 2026 | 4.23 | 4.29 | 4.22 | 4.29 | 4.29 | 1.66% | 732,783 |
| Jun 9, 2026 | 4.25 | 4.30 | 4.22 | 4.22 | 4.22 | -0.47% | 1,537,320 |
| Jun 8, 2026 | 4.25 | 4.33 | 4.22 | 4.24 | 4.24 | -0.70% | 1,789,683 |
| Jun 7, 2026 | 4.36 | 4.36 | 4.22 | 4.27 | 4.27 | -0.70% | 1,691,667 |
| Jun 4, 2026 | 4.26 | 4.33 | 4.23 | 4.30 | 4.30 | 0.94% | 2,284,452 |
| Jun 3, 2026 | 4.17 | 4.42 | 4.12 | 4.26 | 4.26 | 1.91% | 7,940,220 |
| Jun 2, 2026 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 1.21% | 931,301 |
| Jun 1, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | 0.24% | 1,722,265 |
| May 31, 2026 | 4.14 | 4.14 | 4.09 | 4.12 | 4.12 | -0.48% | 365,157 |
| May 21, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 1.22% | 1,334,028 |
| May 20, 2026 | 4.05 | 4.09 | 4.04 | 4.09 | 4.09 | 0.49% | 788,950 |
| May 19, 2026 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.49% | 526,993 |
| May 18, 2026 | 4.01 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 585,551 |
| May 17, 2026 | 4.10 | 4.10 | 4.02 | 4.03 | 4.03 | -1.71% | 361,938 |
| May 14, 2026 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | - | 954,902 |
| May 13, 2026 | 3.98 | 4.11 | 3.98 | 4.10 | 4.10 | 2.50% | 2,240,134 |
| May 12, 2026 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | -0.50% | 1,361,104 |
| May 11, 2026 | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | 0.75% | 1,995,051 |
| May 10, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | - | 410,212 |