Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 115.60
-1.40 (-1.20%)
Apr 9, 2026, 3:16 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 116.70 | 116.70 | 115.00 | 115.60 | 115.60 | -1.20% | 64,743 |
| Apr 8, 2026 | 116.00 | 118.40 | 114.50 | 117.00 | 117.00 | 3.17% | 163,856 |
| Apr 7, 2026 | 118.50 | 118.50 | 112.60 | 113.40 | 113.40 | -4.30% | 166,366 |
| Apr 6, 2026 | 117.50 | 120.90 | 117.50 | 118.50 | 118.50 | 0.34% | 106,814 |
| Apr 5, 2026 | 118.00 | 120.70 | 115.90 | 118.10 | 118.10 | 0.17% | 136,191 |
| Apr 2, 2026 | 121.00 | 121.70 | 117.80 | 117.90 | 117.90 | -2.88% | 109,323 |
| Apr 1, 2026 | 121.60 | 123.90 | 120.50 | 121.40 | 121.40 | -0.33% | 171,667 |
| Mar 31, 2026 | 127.00 | 129.70 | 121.80 | 121.80 | 121.80 | - | 570,431 |
| Mar 30, 2026 | 121.90 | 122.50 | 119.80 | 121.80 | 121.80 | 1.25% | 113,537 |
| Mar 29, 2026 | 115.10 | 122.00 | 114.70 | 120.30 | 120.30 | 3.98% | 187,588 |
| Mar 26, 2026 | 114.70 | 116.20 | 113.60 | 115.70 | 115.70 | 0.17% | 86,651 |
| Mar 25, 2026 | 110.60 | 116.20 | 110.60 | 115.50 | 115.50 | 2.58% | 115,505 |
| Mar 24, 2026 | 110.80 | 112.60 | 108.50 | 112.60 | 112.60 | 1.53% | 50,620 |
| Mar 16, 2026 | 110.30 | 110.90 | 109.00 | 110.90 | 110.90 | 1.28% | 19,131 |
| Mar 15, 2026 | 111.10 | 111.50 | 108.50 | 109.50 | 109.50 | -1.44% | 23,688 |
| Mar 12, 2026 | 110.10 | 112.00 | 110.00 | 111.10 | 111.10 | 0.36% | 54,467 |
| Mar 11, 2026 | 111.60 | 112.90 | 110.50 | 110.70 | 110.70 | -0.81% | 48,001 |
| Mar 10, 2026 | 109.50 | 112.00 | 109.00 | 111.60 | 111.60 | 0.72% | 108,492 |
| Mar 9, 2026 | 112.40 | 113.30 | 110.00 | 110.80 | 110.80 | -2.29% | 103,572 |
| Mar 8, 2026 | 113.80 | 116.20 | 112.40 | 113.40 | 113.40 | 1.07% | 118,481 |
| Mar 5, 2026 | 112.50 | 113.60 | 110.40 | 112.20 | 112.20 | 1.08% | 66,337 |
| Mar 4, 2026 | 106.20 | 112.80 | 106.20 | 111.00 | 111.00 | 4.32% | 83,331 |
| Mar 3, 2026 | 108.40 | 110.10 | 106.00 | 106.40 | 106.40 | -2.39% | 115,126 |
| Mar 2, 2026 | 104.60 | 110.50 | 103.20 | 109.00 | 109.00 | 4.21% | 171,288 |
| Mar 1, 2026 | 100.00 | 104.60 | 99.00 | 104.60 | 104.60 | -0.38% | 129,789 |
| 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 |