Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 38.30
-1.20 (-3.04%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:4071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 39.20 | 39.20 | 38.10 | 38.30 | 38.30 | -3.04% | 354,304 |
| Oct 14, 2026 | 40.84 | 40.84 | 39.22 | 39.50 | 39.50 | -3.28% | 375,598 |
| Oct 13, 2026 | 41.16 | 42.30 | 40.80 | 40.84 | 40.84 | -0.39% | 428,740 |
| Oct 12, 2026 | 42.96 | 42.96 | 41.00 | 41.00 | 41.00 | -4.65% | 522,439 |
| Oct 11, 2026 | 43.36 | 43.98 | 42.82 | 43.00 | 43.00 | -2.71% | 384,153 |
| Oct 8, 2026 | 45.92 | 45.92 | 43.86 | 44.20 | 44.20 | -4.37% | 371,558 |
| Oct 7, 2026 | 47.48 | 47.74 | 46.22 | 46.22 | 46.22 | -3.10% | 321,681 |
| Oct 6, 2026 | 46.36 | 49.40 | 45.80 | 47.70 | 47.70 | 3.47% | 720,705 |
| Oct 5, 2026 | 45.80 | 46.64 | 44.94 | 46.10 | 46.10 | 0.88% | 349,828 |
| Oct 4, 2026 | 45.86 | 46.74 | 45.50 | 45.70 | 45.70 | -0.26% | 326,540 |
| Oct 1, 2026 | 46.50 | 46.90 | 45.60 | 45.82 | 45.82 | -1.04% | 200,621 |
| Sep 30, 2026 | 47.20 | 47.56 | 46.22 | 46.30 | 46.30 | -1.28% | 286,063 |
| Sep 29, 2026 | 48.40 | 48.40 | 46.90 | 46.90 | 46.90 | -3.14% | 331,129 |
| Sep 28, 2026 | 48.34 | 48.54 | 47.70 | 48.42 | 48.42 | 0.25% | 234,345 |
| Sep 27, 2026 | 48.50 | 49.18 | 47.72 | 48.30 | 48.30 | -0.33% | 364,672 |
| Sep 24, 2026 | 50.30 | 50.60 | 48.38 | 48.46 | 48.46 | -4.04% | 441,238 |
| Sep 22, 2026 | 50.00 | 51.30 | 49.88 | 50.50 | 50.50 | 1.00% | 430,975 |
| Sep 21, 2026 | 52.85 | 52.95 | 49.70 | 50.00 | 50.00 | -5.12% | 634,059 |
| Sep 20, 2026 | 54.00 | 54.05 | 52.00 | 52.70 | 52.70 | -2.14% | 167,819 |
| Sep 17, 2026 | 54.30 | 54.90 | 53.60 | 53.85 | 53.85 | -0.28% | 416,851 |
| Sep 16, 2026 | 54.75 | 55.50 | 54.00 | 54.00 | 54.00 | -1.46% | 288,904 |
| Sep 15, 2026 | 56.95 | 57.10 | 54.60 | 54.80 | 54.80 | -3.69% | 367,208 |
| Sep 14, 2026 | 58.00 | 58.70 | 56.90 | 56.90 | 56.90 | -2.40% | 303,076 |
| Sep 13, 2026 | 61.10 | 61.10 | 58.30 | 58.30 | 58.30 | -4.89% | 402,424 |
| Sep 10, 2026 | 60.00 | 61.55 | 59.80 | 61.30 | 61.30 | 2.17% | 416,179 |
| Sep 9, 2026 | 60.40 | 60.55 | 59.50 | 60.00 | 60.00 | -0.66% | 181,392 |
| Sep 8, 2026 | 60.70 | 60.75 | 59.85 | 60.40 | 60.40 | -0.98% | 192,363 |
| Sep 7, 2026 | 62.30 | 62.30 | 60.80 | 61.00 | 61.00 | -2.09% | 217,281 |
| Sep 6, 2026 | 61.85 | 62.55 | 61.65 | 62.30 | 62.30 | 0.65% | 203,674 |
| Sep 3, 2026 | 63.15 | 63.15 | 61.60 | 61.90 | 61.90 | -1.51% | 316,603 |
| Sep 2, 2026 | 63.30 | 63.70 | 62.50 | 62.85 | 62.85 | -0.71% | 362,934 |
| Sep 1, 2026 | 61.75 | 63.70 | 61.10 | 63.30 | 63.30 | 2.51% | 609,726 |
| Aug 31, 2026 | 63.75 | 63.85 | 61.75 | 61.75 | 61.75 | -3.14% | 278,371 |
| Aug 30, 2026 | 63.85 | 64.45 | 63.65 | 63.75 | 63.75 | -0.70% | 179,008 |
| Aug 27, 2026 | 65.25 | 65.25 | 64.20 | 64.20 | 64.20 | -1.08% | 149,235 |
| Aug 26, 2026 | 64.40 | 65.25 | 63.90 | 64.90 | 64.90 | 0.93% | 223,995 |
| Aug 25, 2026 | 65.00 | 65.70 | 64.25 | 64.30 | 64.30 | -0.77% | 230,734 |
| Aug 24, 2026 | 65.05 | 66.25 | 64.55 | 64.80 | 64.80 | -0.38% | 289,302 |
| Aug 23, 2026 | 63.70 | 66.80 | 63.55 | 65.05 | 65.05 | 2.44% | 497,977 |
| Aug 20, 2026 | 63.75 | 64.75 | 63.45 | 63.50 | 63.50 | -0.63% | 360,294 |
| Aug 19, 2026 | 64.90 | 65.15 | 63.60 | 63.90 | 63.90 | -1.54% | 136,805 |
| Aug 18, 2026 | 64.20 | 65.25 | 63.00 | 64.90 | 64.90 | 0.70% | 380,560 |
| Aug 17, 2026 | 65.90 | 68.45 | 64.45 | 64.45 | 64.45 | -1.75% | 310,753 |
| Aug 16, 2026 | 65.40 | 66.60 | 64.85 | 65.60 | 65.60 | 1.00% | 255,111 |
| Aug 13, 2026 | 66.50 | 67.25 | 64.95 | 64.95 | 64.95 | -2.33% | 279,682 |
| Aug 12, 2026 | 67.85 | 68.25 | 66.15 | 66.50 | 66.50 | -1.70% | 266,629 |
| Aug 11, 2026 | 70.50 | 70.60 | 67.50 | 67.65 | 67.65 | -4.04% | 330,239 |
| Aug 10, 2026 | 69.90 | 71.35 | 68.50 | 70.50 | 70.50 | -4.34% | 449,643 |
| Aug 9, 2026 | 75.20 | 77.00 | 73.70 | 73.70 | 73.70 | -9.96% | 505,867 |
| Aug 6, 2026 | 81.80 | 81.85 | 80.05 | 81.85 | 81.85 | 0.06% | 94,974 |