Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 4.000
+0.010 (0.25%)
May 4, 2026, 3:15 PM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | 0.25% | 1,302,670 |
| May 3, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -1.48% | 732,373 |
| Apr 30, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | -1.94% | 2,952,069 |
| Apr 29, 2026 | 4.16 | 4.19 | 4.12 | 4.13 | 4.13 | -0.48% | 2,019,078 |
| Apr 28, 2026 | 4.03 | 4.15 | 4.01 | 4.15 | 4.15 | 2.98% | 3,103,518 |
| Apr 27, 2026 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 2.28% | 2,080,503 |
| Apr 26, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.25% | 502,177 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 926,073 |
| Apr 22, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 2,778,396 |
| Apr 21, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | - | 610,396 |
| Apr 20, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 1,073,560 |
| Apr 19, 2026 | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -1.01% | 778,923 |
| Apr 16, 2026 | 3.93 | 3.97 | 3.90 | 3.96 | 3.96 | 0.76% | 2,149,921 |
| Apr 15, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.81% | 2,144,583 |
| Apr 14, 2026 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 2.66% | 2,848,506 |
| 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 |