Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 105.20
-1.00 (-0.94%)
Oct 23, 2025, 3:18 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 106.60 | 107.00 | 103.70 | 103.90 | 103.90 | -2.53% | 133,192 |
| Oct 15, 2025 | 108.00 | 108.50 | 105.70 | 106.60 | 106.60 | -1.02% | 139,100 |
| Oct 14, 2025 | 107.80 | 108.70 | 105.50 | 107.70 | 107.70 | 0.09% | 191,484 |
| Oct 13, 2025 | 108.30 | 109.40 | 107.20 | 107.60 | 107.60 | -0.65% | 154,019 |
| Oct 12, 2025 | 106.20 | 109.60 | 105.20 | 108.30 | 108.30 | -0.09% | 307,439 |
| Oct 9, 2025 | 108.70 | 109.00 | 107.00 | 108.40 | 108.40 | -0.55% | 245,850 |
| Oct 8, 2025 | 108.20 | 110.50 | 107.10 | 109.00 | 109.00 | 0.55% | 501,645 |
| Oct 7, 2025 | 109.50 | 109.90 | 107.10 | 108.40 | 108.40 | -1.00% | 622,423 |
| Oct 6, 2025 | 107.60 | 111.70 | 107.00 | 109.50 | 109.50 | 2.05% | 919,350 |
| Oct 5, 2025 | 103.30 | 108.60 | 103.30 | 107.30 | 107.30 | 3.97% | 607,128 |
| Oct 2, 2025 | 100.00 | 104.20 | 99.85 | 103.20 | 103.20 | 3.41% | 527,841 |
| Oct 1, 2025 | 100.70 | 101.80 | 98.75 | 99.80 | 99.80 | -0.89% | 375,938 |
| Sep 30, 2025 | 98.85 | 101.00 | 98.00 | 100.70 | 100.70 | 1.87% | 375,938 |
| Sep 29, 2025 | 100.50 | 101.90 | 97.70 | 98.85 | 98.85 | -1.00% | 321,769 |
| Sep 28, 2025 | 94.20 | 101.90 | 94.00 | 99.85 | 99.85 | 6.00% | 588,164 |
| Sep 25, 2025 | 94.05 | 94.40 | 92.05 | 94.20 | 94.20 | 0.64% | 221,457 |
| Sep 24, 2025 | 93.30 | 95.35 | 92.00 | 93.60 | 93.60 | 1.19% | 358,436 |
| Sep 22, 2025 | 92.95 | 93.40 | 90.70 | 92.50 | 92.50 | -0.48% | 198,236 |
| Sep 21, 2025 | 87.50 | 94.95 | 87.45 | 92.95 | 92.95 | 5.99% | 439,551 |
| Sep 18, 2025 | 86.95 | 89.00 | 86.00 | 87.70 | 87.70 | 2.04% | 442,566 |
| Sep 17, 2025 | 86.20 | 87.40 | 85.30 | 85.95 | 85.95 | -0.29% | 157,656 |
| Sep 16, 2025 | 84.40 | 87.45 | 84.25 | 86.20 | 86.20 | 2.13% | 311,122 |
| Sep 15, 2025 | 82.95 | 84.75 | 81.60 | 84.40 | 84.40 | 3.56% | 419,815 |
| Sep 14, 2025 | 80.55 | 81.80 | 79.70 | 81.50 | 81.50 | 1.18% | 324,028 |
| Sep 11, 2025 | 81.35 | 81.95 | 80.25 | 80.55 | 80.55 | -1.53% | 87,166 |
| Sep 10, 2025 | 82.00 | 82.20 | 80.70 | 81.80 | 81.80 | -0.73% | 64,351 |
| Sep 9, 2025 | 80.00 | 82.70 | 80.00 | 82.40 | 82.40 | 2.17% | 258,402 |
| Sep 8, 2025 | 82.25 | 82.45 | 80.35 | 80.65 | 80.65 | -2.00% | 230,510 |
| Sep 7, 2025 | 84.45 | 84.70 | 82.30 | 82.30 | 82.30 | -2.55% | 232,579 |
| Sep 4, 2025 | 83.60 | 86.10 | 83.45 | 84.45 | 84.45 | 1.38% | 339,842 |
| Sep 3, 2025 | 83.40 | 84.00 | 83.20 | 83.30 | 83.30 | -0.30% | 95,639 |
| Sep 2, 2025 | 85.00 | 85.00 | 83.20 | 83.55 | 83.55 | -1.53% | 173,687 |
| Sep 1, 2025 | 85.80 | 86.10 | 84.60 | 84.85 | 84.85 | -0.82% | 106,024 |
| Aug 31, 2025 | 87.95 | 87.95 | 85.30 | 85.55 | 85.55 | -2.78% | 130,450 |
| Aug 28, 2025 | 90.30 | 90.30 | 88.00 | 88.00 | 88.00 | -1.90% | 88,194 |
| Aug 27, 2025 | 91.80 | 91.80 | 89.50 | 89.70 | 89.70 | -2.29% | 119,042 |
| Aug 26, 2025 | 88.35 | 92.60 | 87.65 | 91.80 | 91.80 | 3.96% | 350,719 |
| Aug 25, 2025 | 89.00 | 89.50 | 88.10 | 88.30 | 88.30 | -0.73% | 65,664 |
| Aug 24, 2025 | 88.25 | 90.40 | 87.60 | 88.95 | 88.95 | 2.36% | 200,830 |
| Aug 21, 2025 | 87.15 | 88.00 | 86.85 | 86.90 | 86.90 | -0.17% | 122,810 |
| Aug 20, 2025 | 88.15 | 88.30 | 86.75 | 87.05 | 87.05 | -1.25% | 107,324 |
| Aug 19, 2025 | 87.10 | 89.60 | 86.50 | 88.15 | 88.15 | 1.09% | 158,102 |
| Aug 18, 2025 | 88.50 | 88.85 | 86.85 | 87.20 | 87.20 | -1.41% | 98,921 |
| Aug 17, 2025 | 87.65 | 89.30 | 87.05 | 88.45 | 88.45 | 0.91% | 106,564 |
| Aug 14, 2025 | 87.00 | 88.30 | 85.95 | 87.65 | 87.65 | 0.75% | 97,361 |