Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 3.870
+0.030 (0.78%)
Nov 5, 2026, 3:15 PM AST
Fourth Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 532,856 |
| Nov 4, 2026 | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | 0.26% | 725,440 |
| Nov 3, 2026 | 3.78 | 3.83 | 3.74 | 3.83 | 3.83 | 2.13% | 913,089 |
| Nov 2, 2026 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | 0.54% | 311,714 |
| Nov 1, 2026 | 3.74 | 3.78 | 3.69 | 3.73 | 3.73 | -0.27% | 358,822 |
| Oct 29, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -1.32% | 454,660 |
| Oct 28, 2026 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 1.61% | 568,445 |
| Oct 27, 2026 | 3.60 | 3.80 | 3.59 | 3.73 | 3.73 | 4.19% | 1,969,379 |
| Oct 26, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | -0.28% | 3,343,550 |
| Oct 25, 2026 | 3.58 | 3.65 | 3.51 | 3.59 | 3.59 | -1.10% | 1,270,375 |
| Oct 22, 2026 | 3.65 | 3.66 | 3.55 | 3.63 | 3.63 | -0.55% | 1,150,385 |
| Oct 21, 2026 | 3.73 | 3.73 | 3.65 | 3.65 | 3.65 | -2.14% | 725,166 |
| Oct 20, 2026 | 3.75 | 3.75 | 3.68 | 3.73 | 3.73 | -0.53% | 419,675 |
| Oct 19, 2026 | 3.74 | 3.76 | 3.73 | 3.75 | 3.75 | - | 239,302 |
| Oct 18, 2026 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 1.08% | 172,684 |
| 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 |