Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 88.30
-0.65 (-0.73%)
Aug 25, 2025, 3:12 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 85.65 | 89.60 | 85.65 | 87.00 | 87.00 | 0.93% | 193,629 |
| Aug 12, 2025 | 86.35 | 86.35 | 84.60 | 86.20 | 86.20 | -0.17% | 154,081 |
| Aug 11, 2025 | 85.00 | 87.35 | 82.40 | 86.35 | 86.35 | -1.14% | 693,528 |
| Aug 10, 2025 | 88.30 | 90.90 | 87.35 | 87.35 | 87.35 | -9.99% | 811,514 |
| Aug 7, 2025 | 97.40 | 97.80 | 96.80 | 97.05 | 97.05 | -0.36% | 60,433 |
| Aug 6, 2025 | 98.00 | 98.25 | 96.00 | 97.40 | 97.40 | -0.46% | 105,714 |
| Aug 5, 2025 | 95.90 | 98.00 | 95.20 | 97.85 | 97.85 | 1.98% | 157,667 |
| Aug 4, 2025 | 95.95 | 96.00 | 94.50 | 95.95 | 95.95 | -0.47% | 113,030 |
| Aug 3, 2025 | 96.40 | 96.40 | 94.50 | 96.40 | 96.40 | -0.10% | 113,446 |
| Jul 31, 2025 | 97.40 | 97.40 | 96.30 | 96.50 | 96.50 | -1.53% | 106,693 |
| Jul 30, 2025 | 99.00 | 99.00 | 96.80 | 98.00 | 98.00 | -1.21% | 101,909 |
| Jul 29, 2025 | 98.80 | 99.20 | 96.90 | 99.20 | 99.20 | 0.30% | 143,434 |
| Jul 28, 2025 | 98.60 | 99.05 | 97.85 | 98.90 | 98.90 | - | 53,519 |
| Jul 27, 2025 | 100.40 | 100.70 | 98.50 | 98.90 | 98.90 | -1.59% | 104,370 |
| Jul 24, 2025 | 100.50 | 101.20 | 99.90 | 100.50 | 100.50 | -0.10% | 80,690 |
| Jul 23, 2025 | 100.40 | 101.40 | 99.70 | 100.60 | 100.60 | - | 77,122 |
| Jul 22, 2025 | 103.00 | 103.00 | 99.20 | 100.60 | 100.60 | -1.85% | 135,695 |
| Jul 21, 2025 | 101.60 | 102.50 | 100.20 | 102.50 | 102.50 | 1.18% | 118,746 |
| Jul 20, 2025 | 101.50 | 103.00 | 100.40 | 101.30 | 101.30 | -0.20% | 123,487 |
| Jul 17, 2025 | 102.00 | 102.20 | 100.00 | 101.50 | 101.50 | -0.10% | 162,664 |
| Jul 16, 2025 | 103.00 | 104.00 | 101.00 | 101.60 | 101.60 | -1.74% | 142,884 |
| Jul 15, 2025 | 104.60 | 104.60 | 103.10 | 103.40 | 103.40 | -1.24% | 93,961 |
| Jul 14, 2025 | 106.00 | 106.70 | 103.40 | 104.70 | 104.70 | -1.23% | 185,449 |
| Jul 13, 2025 | 108.30 | 108.40 | 105.60 | 106.00 | 106.00 | -1.49% | 156,771 |
| Jul 10, 2025 | 108.20 | 108.60 | 106.90 | 107.60 | 107.60 | -0.37% | 94,745 |
| Jul 9, 2025 | 106.90 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 191,642 |
| Jul 8, 2025 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -2.19% | 177,805 |
| Jul 7, 2025 | 109.30 | 112.40 | 108.70 | 109.40 | 109.40 | 0.37% | 438,629 |
| Jul 6, 2025 | 106.80 | 109.00 | 106.70 | 109.00 | 109.00 | 2.06% | 204,141 |
| Jul 3, 2025 | 105.10 | 108.70 | 104.50 | 106.80 | 106.80 | 1.62% | 347,440 |
| Jul 2, 2025 | 103.00 | 107.00 | 101.80 | 105.10 | 105.10 | 1.84% | 402,320 |
| Jul 1, 2025 | 104.00 | 104.50 | 102.10 | 103.20 | 103.20 | -0.77% | 158,677 |
| Jun 30, 2025 | 104.10 | 105.00 | 102.00 | 104.00 | 104.00 | - | 297,797 |
| Jun 29, 2025 | 101.40 | 105.20 | 99.70 | 104.00 | 104.00 | 4.42% | 566,713 |
| Jun 26, 2025 | 97.50 | 100.40 | 96.80 | 99.60 | 99.60 | 2.79% | 535,916 |
| Jun 25, 2025 | 99.70 | 99.70 | 96.70 | 96.90 | 96.90 | -2.12% | 481,177 |
| Jun 24, 2025 | 98.20 | 99.70 | 97.00 | 99.00 | 99.00 | 4.21% | 411,680 |
| Jun 23, 2025 | 94.60 | 95.20 | 93.80 | 95.00 | 95.00 | 1.82% | 205,271 |
| Jun 22, 2025 | 94.90 | 97.00 | 93.30 | 93.30 | 93.30 | -1.89% | 217,685 |
| Jun 19, 2025 | 95.40 | 95.80 | 93.50 | 95.10 | 95.10 | - | 172,582 |
| Jun 18, 2025 | 97.20 | 97.30 | 94.60 | 95.10 | 95.10 | -2.06% | 284,066 |
| Jun 17, 2025 | 101.00 | 101.20 | 96.80 | 97.10 | 97.10 | -3.86% | 271,976 |