Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 115.00
-1.30 (-1.12%)
At close: Dec 28, 2025
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 118.20 | 119.90 | 115.20 | 116.30 | 116.30 | -1.36% | 68,587 |
| Dec 24, 2025 | 121.20 | 121.90 | 117.80 | 117.90 | 117.90 | -2.72% | 62,117 |
| Dec 23, 2025 | 119.70 | 121.80 | 119.70 | 121.20 | 121.20 | -0.08% | 38,658 |
| Dec 22, 2025 | 120.50 | 122.20 | 119.00 | 121.30 | 121.30 | 0.66% | 93,852 |
| Dec 21, 2025 | 122.60 | 123.50 | 120.00 | 120.50 | 120.50 | 0.17% | 76,645 |
| Dec 18, 2025 | 120.00 | 121.60 | 117.00 | 120.30 | 120.30 | -0.66% | 332,958 |
| Dec 17, 2025 | 122.10 | 124.30 | 120.80 | 121.10 | 121.10 | -2.10% | 323,255 |
| Dec 16, 2025 | 126.30 | 128.00 | 122.40 | 123.70 | 123.70 | -2.44% | 512,766 |
| Dec 15, 2025 | 126.00 | 128.30 | 124.80 | 126.80 | 126.80 | - | 281,332 |
| Dec 14, 2025 | 127.30 | 128.30 | 124.50 | 126.80 | 126.80 | -0.39% | 261,585 |
| Dec 11, 2025 | 125.80 | 127.40 | 124.30 | 127.30 | 127.30 | 1.19% | 223,975 |
| Dec 10, 2025 | 120.60 | 127.80 | 120.40 | 125.80 | 125.80 | 4.83% | 459,330 |
| Dec 9, 2025 | 116.30 | 121.50 | 115.50 | 120.00 | 120.00 | 3.27% | 511,186 |
| Dec 8, 2025 | 116.00 | 117.00 | 115.00 | 116.20 | 116.20 | -0.09% | 106,056 |
| Dec 7, 2025 | 117.00 | 117.00 | 115.00 | 116.30 | 116.30 | -1.02% | 76,148 |
| Dec 4, 2025 | 118.00 | 118.70 | 117.00 | 117.50 | 117.50 | -0.68% | 98,732 |
| Dec 3, 2025 | 117.50 | 118.40 | 116.30 | 118.30 | 118.30 | 0.68% | 445,692 |
| Dec 2, 2025 | 119.50 | 120.60 | 115.80 | 117.50 | 117.50 | -1.67% | 197,126 |
| Dec 1, 2025 | 116.30 | 119.60 | 116.20 | 119.50 | 119.50 | 1.27% | 269,959 |
| Nov 30, 2025 | 117.60 | 118.80 | 115.20 | 118.00 | 118.00 | 0.17% | 182,142 |
| Nov 27, 2025 | 118.00 | 119.40 | 117.20 | 117.80 | 117.80 | -0.17% | 177,141 |
| Nov 26, 2025 | 116.30 | 118.40 | 116.30 | 118.00 | 118.00 | 0.25% | 146,339 |
| Nov 25, 2025 | 118.00 | 118.20 | 114.50 | 117.70 | 117.70 | -1.42% | 201,002 |
| Nov 24, 2025 | 118.90 | 119.80 | 115.00 | 119.40 | 119.40 | 0.67% | 514,907 |
| Nov 23, 2025 | 116.00 | 119.70 | 115.30 | 118.60 | 118.60 | 2.86% | 304,490 |
| Nov 20, 2025 | 112.90 | 117.10 | 111.80 | 115.30 | 115.30 | 2.49% | 323,691 |
| Nov 19, 2025 | 107.10 | 114.00 | 107.00 | 112.50 | 112.50 | 4.75% | 398,430 |
| Nov 18, 2025 | 104.80 | 108.60 | 103.60 | 107.40 | 107.40 | 2.48% | 283,975 |
| Nov 17, 2025 | 106.40 | 106.90 | 102.30 | 104.80 | 104.80 | -2.06% | 332,700 |
| Nov 16, 2025 | 107.00 | 108.40 | 105.20 | 107.00 | 107.00 | -0.09% | 173,987 |
| Nov 13, 2025 | 104.30 | 109.40 | 104.10 | 107.10 | 107.10 | 2.98% | 574,300 |
| Nov 12, 2025 | 97.40 | 105.50 | 96.00 | 104.00 | 104.00 | -0.38% | 681,630 |
| Nov 11, 2025 | 104.10 | 107.00 | 102.30 | 104.40 | 104.40 | -2.70% | 435,458 |
| Nov 10, 2025 | 110.00 | 110.60 | 107.10 | 107.30 | 107.30 | -2.45% | 146,997 |
| Nov 9, 2025 | 115.20 | 115.20 | 108.00 | 110.00 | 110.00 | -4.35% | 265,689 |
| Nov 6, 2025 | 113.40 | 116.10 | 113.40 | 115.00 | 115.00 | 0.44% | 212,685 |
| Nov 5, 2025 | 118.40 | 118.80 | 114.40 | 114.50 | 114.50 | -4.02% | 230,065 |
| Nov 4, 2025 | 122.00 | 122.80 | 118.10 | 119.30 | 119.30 | -3.01% | 173,938 |
| Nov 3, 2025 | 123.50 | 124.50 | 121.60 | 123.00 | 123.00 | -0.24% | 294,894 |
| Nov 2, 2025 | 119.50 | 123.90 | 118.90 | 123.30 | 123.30 | 3.96% | 681,227 |
| Oct 30, 2025 | 116.50 | 119.50 | 115.70 | 118.60 | 118.60 | 1.28% | 776,592 |
| Oct 29, 2025 | 106.70 | 117.20 | 106.50 | 117.10 | 117.10 | 9.85% | 1,524,879 |
| Oct 28, 2025 | 108.30 | 108.70 | 106.50 | 106.60 | 106.60 | -1.57% | 208,542 |
| Oct 27, 2025 | 107.00 | 108.30 | 106.30 | 108.30 | 108.30 | 1.79% | 213,867 |
| Oct 26, 2025 | 105.20 | 107.70 | 104.60 | 106.40 | 106.40 | 1.14% | 148,912 |
| Oct 23, 2025 | 106.20 | 106.60 | 104.00 | 105.20 | 105.20 | -0.94% | 128,799 |
| Oct 22, 2025 | 108.40 | 109.20 | 106.10 | 106.20 | 106.20 | -1.76% | 247,294 |
| Oct 21, 2025 | 106.40 | 108.40 | 105.20 | 108.10 | 108.10 | 1.79% | 333,659 |
| Oct 20, 2025 | 107.10 | 107.90 | 104.60 | 106.20 | 106.20 | 0.19% | 165,700 |
| Oct 19, 2025 | 104.00 | 107.40 | 104.00 | 106.00 | 106.00 | 2.02% | 150,992 |