Fourth Milling Company (TADAWUL:2286)
Saudi Arabia · Delayed Price · Currency is SAR 4.140
+0.050 (1.22%)
May 21, 2026, 3:12 PM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.94 | 3.99 | 3.90 | 3.99 | 3.99 | 1.27% | 1,692,302 |
| May 6, 2026 | 3.98 | 4.05 | 3.92 | 3.94 | 3.94 | -0.76% | 3,550,670 |
| May 5, 2026 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.75% | 586,249 |
| 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% | 703,576 |
| 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% | 1,540,367 |
| 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 | 0.78% | 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 |