Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 4.030
-0.010 (-0.25%)
Sep 3, 2026, 3:15 PM AST
Fourth Milling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.03 | 4.05 | 3.99 | 4.01 | 3.88 | -0.50% | 1,103,106 |
| Aug 4, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 3.90 | 0.50% | 1,147,783 |
| Aug 3, 2026 | 3.95 | 4.02 | 3.92 | 4.01 | 3.88 | 1.78% | 1,162,183 |
| Aug 2, 2026 | 3.97 | 3.99 | 3.91 | 3.94 | 3.82 | - | 1,340,439 |
| Jul 30, 2026 | 3.91 | 4.02 | 3.91 | 3.94 | 3.82 | 2.34% | 3,304,348 |
| Jul 29, 2026 | 3.83 | 3.88 | 3.80 | 3.85 | 3.73 | 0.79% | 1,560,166 |
| Jul 28, 2026 | 3.86 | 3.89 | 3.82 | 3.82 | 3.70 | -1.29% | 1,126,834 |
| Jul 27, 2026 | 3.85 | 3.89 | 3.83 | 3.87 | 3.75 | 0.78% | 853,450 |
| Jul 26, 2026 | 3.97 | 3.99 | 3.80 | 3.84 | 3.72 | -3.27% | 1,555,716 |
| Jul 23, 2026 | 4.06 | 4.08 | 3.93 | 3.97 | 3.84 | -2.70% | 1,634,214 |
| Jul 22, 2026 | 4.06 | 4.09 | 4.06 | 4.08 | 3.95 | - | 160,899 |
| Jul 21, 2026 | 4.08 | 4.08 | 4.05 | 4.08 | 3.95 | - | 304,846 |
| Jul 20, 2026 | 4.07 | 4.10 | 4.05 | 4.08 | 3.95 | - | 388,585 |
| Jul 19, 2026 | 4.10 | 4.11 | 4.07 | 4.08 | 3.95 | -0.97% | 199,128 |
| Jul 16, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 3.99 | 0.98% | 247,276 |
| Jul 15, 2026 | 4.17 | 4.18 | 4.08 | 4.08 | 3.95 | -2.16% | 667,879 |
| Jul 14, 2026 | 4.11 | 4.17 | 4.10 | 4.17 | 4.04 | 0.97% | 773,336 |
| Jul 13, 2026 | 4.07 | 4.13 | 4.04 | 4.13 | 4.00 | 1.47% | 683,229 |
| Jul 12, 2026 | 4.07 | 4.09 | 4.06 | 4.07 | 3.94 | -0.25% | 124,435 |
| Jul 9, 2026 | 4.08 | 4.11 | 4.07 | 4.08 | 3.95 | -0.73% | 466,064 |
| Jul 8, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 3.98 | -0.24% | 597,694 |
| Jul 7, 2026 | 4.11 | 4.13 | 4.08 | 4.12 | 3.99 | - | 634,625 |
| Jul 6, 2026 | 4.13 | 4.14 | 4.10 | 4.12 | 3.99 | - | 620,229 |
| Jul 5, 2026 | 4.17 | 4.18 | 4.11 | 4.12 | 3.99 | -2.14% | 507,689 |
| Jul 2, 2026 | 4.21 | 4.21 | 4.16 | 4.21 | 4.08 | - | 597,976 |
| Jul 1, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.08 | 1.20% | 551,771 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.03 | -0.72% | 531,703 |
| Jun 29, 2026 | 4.17 | 4.20 | 4.12 | 4.19 | 4.06 | 0.48% | 797,795 |
| Jun 28, 2026 | 4.25 | 4.26 | 4.17 | 4.17 | 4.04 | -2.11% | 1,031,156 |