Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 105.00
+0.40 (0.38%)
At close: Feb 26, 2026
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 104.60 | 106.20 | 104.10 | 105.00 | 105.00 | 0.38% | 61,484 |
| Feb 25, 2026 | 108.00 | 108.00 | 103.90 | 104.60 | 104.60 | -2.24% | 145,612 |
| Feb 24, 2026 | 114.90 | 114.90 | 106.30 | 107.00 | 107.00 | -6.88% | 161,591 |
| Feb 23, 2026 | 113.80 | 117.50 | 113.80 | 114.90 | 114.90 | 1.23% | 99,519 |
| Feb 19, 2026 | 117.80 | 117.80 | 110.90 | 113.50 | 113.50 | -3.32% | 119,747 |
| Feb 18, 2026 | 116.50 | 118.40 | 115.60 | 117.40 | 117.40 | 0.77% | 54,270 |
| Feb 17, 2026 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | -4.12% | 80,400 |
| Feb 16, 2026 | 123.90 | 123.90 | 120.50 | 121.50 | 121.50 | -1.94% | 58,872 |
| Feb 15, 2026 | 122.20 | 125.50 | 122.20 | 123.90 | 123.90 | 1.64% | 109,522 |
| Feb 12, 2026 | 122.50 | 122.80 | 121.60 | 121.90 | 121.90 | -0.81% | 24,304 |
| Feb 11, 2026 | 122.10 | 123.80 | 121.90 | 122.90 | 122.90 | 0.99% | 34,854 |
| Feb 10, 2026 | 122.00 | 123.60 | 121.30 | 121.70 | 121.70 | -0.25% | 40,492 |
| Feb 9, 2026 | 123.00 | 124.50 | 121.10 | 122.00 | 122.00 | 0.41% | 57,009 |
| Feb 8, 2026 | 122.00 | 126.00 | 121.50 | 121.50 | 121.50 | - | 137,553 |
| Feb 5, 2026 | 124.90 | 124.90 | 121.50 | 121.50 | 121.50 | -2.02% | 42,189 |
| Feb 4, 2026 | 127.60 | 127.60 | 123.50 | 124.00 | 124.00 | -1.74% | 72,296 |
| Feb 3, 2026 | 120.50 | 127.00 | 120.50 | 126.20 | 126.20 | 4.99% | 200,547 |
| Feb 2, 2026 | 118.50 | 121.00 | 117.30 | 120.20 | 120.20 | 0.75% | 53,909 |
| Feb 1, 2026 | 123.70 | 124.90 | 117.90 | 119.30 | 119.30 | -3.56% | 146,059 |
| Jan 29, 2026 | 127.60 | 127.90 | 123.20 | 123.70 | 123.70 | -3.06% | 112,670 |
| Jan 28, 2026 | 128.30 | 129.60 | 126.50 | 127.60 | 127.60 | -0.55% | 75,901 |
| Jan 27, 2026 | 128.80 | 130.90 | 127.80 | 128.30 | 128.30 | -0.39% | 99,642 |
| Jan 26, 2026 | 130.50 | 130.50 | 128.20 | 128.80 | 128.80 | -1.45% | 107,929 |
| Jan 25, 2026 | 125.80 | 130.80 | 125.80 | 130.70 | 130.70 | 2.35% | 190,401 |
| Jan 22, 2026 | 127.20 | 128.50 | 125.60 | 127.70 | 127.70 | -0.16% | 108,113 |
| Jan 21, 2026 | 123.30 | 129.40 | 123.00 | 127.90 | 127.90 | 3.81% | 230,676 |
| Jan 20, 2026 | 127.10 | 127.30 | 123.20 | 123.20 | 123.20 | -3.30% | 189,205 |
| Jan 19, 2026 | 127.00 | 131.60 | 126.30 | 127.40 | 127.40 | 1.11% | 333,785 |
| Jan 18, 2026 | 121.40 | 126.30 | 121.40 | 126.00 | 126.00 | 3.79% | 144,513 |
| Jan 15, 2026 | 122.50 | 123.30 | 121.30 | 121.40 | 121.40 | -1.30% | 76,587 |
| Jan 14, 2026 | 126.10 | 127.40 | 122.40 | 123.00 | 123.00 | -2.38% | 166,121 |
| Jan 13, 2026 | 119.70 | 126.10 | 118.50 | 126.00 | 126.00 | 5.26% | 281,403 |
| Jan 12, 2026 | 117.10 | 120.90 | 116.50 | 119.70 | 119.70 | 2.22% | 130,205 |
| Jan 11, 2026 | 114.50 | 118.10 | 114.50 | 117.10 | 117.10 | 1.74% | 76,808 |
| Jan 8, 2026 | 121.00 | 121.00 | 115.10 | 115.10 | 115.10 | -4.00% | 152,589 |
| Jan 7, 2026 | 113.50 | 122.60 | 112.40 | 119.90 | 119.90 | 7.05% | 568,554 |
| Jan 6, 2026 | 111.70 | 113.30 | 110.20 | 112.00 | 112.00 | 0.27% | 195,696 |
| Jan 5, 2026 | 113.60 | 114.20 | 111.50 | 111.70 | 111.70 | -2.02% | 224,136 |
| Jan 4, 2026 | 116.00 | 116.00 | 113.20 | 114.00 | 114.00 | -1.72% | 174,655 |
| Jan 1, 2026 | 116.70 | 117.30 | 115.00 | 116.00 | 116.00 | 0.35% | 181,200 |
| Dec 31, 2025 | 112.90 | 116.00 | 112.90 | 115.60 | 115.60 | 2.57% | 112,847 |
| Dec 30, 2025 | 114.00 | 114.40 | 110.40 | 112.70 | 112.70 | -1.40% | 299,239 |
| Dec 29, 2025 | 115.80 | 115.80 | 113.10 | 114.30 | 114.30 | -0.61% | 113,009 |
| Dec 28, 2025 | 115.00 | 115.80 | 112.80 | 115.00 | 115.00 | -1.12% | 84,862 |
| 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 |