Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 108.70
-0.30 (-0.28%)
Apr 30, 2026, 3:15 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 109.00 | 109.50 | 108.00 | 108.90 | 108.90 | - | 94,788 |
| Apr 28, 2026 | 110.00 | 110.10 | 108.70 | 108.90 | 108.90 | -0.73% | 78,935 |
| Apr 27, 2026 | 111.10 | 111.10 | 109.40 | 109.70 | 109.70 | -0.99% | 68,964 |
| Apr 26, 2026 | 112.30 | 112.40 | 109.90 | 110.80 | 110.80 | -1.34% | 67,422 |
| Apr 23, 2026 | 109.80 | 112.80 | 108.00 | 112.30 | 112.30 | 2.28% | 110,558 |
| Apr 22, 2026 | 113.60 | 113.60 | 109.60 | 109.80 | 109.80 | -3.17% | 102,359 |
| Apr 21, 2026 | 113.90 | 114.90 | 113.40 | 113.40 | 113.40 | -0.35% | 51,378 |
| Apr 20, 2026 | 115.20 | 115.20 | 113.70 | 113.80 | 113.80 | -1.22% | 48,436 |
| Apr 19, 2026 | 115.60 | 116.70 | 114.20 | 115.20 | 115.20 | -0.35% | 79,725 |
| Apr 16, 2026 | 116.30 | 116.40 | 114.60 | 115.60 | 115.60 | -0.43% | 82,993 |
| Apr 15, 2026 | 117.60 | 118.10 | 116.10 | 116.10 | 116.10 | -0.77% | 88,136 |
| Apr 14, 2026 | 113.10 | 118.30 | 113.10 | 117.00 | 117.00 | 3.08% | 165,489 |
| Apr 13, 2026 | 114.10 | 114.40 | 112.60 | 113.50 | 113.50 | -1.05% | 83,067 |
| Apr 12, 2026 | 115.50 | 117.00 | 114.50 | 114.70 | 114.70 | -0.78% | 72,693 |
| 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 |