Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 83.90
-0.70 (-0.83%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:4071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 85.65 | 85.65 | 84.60 | 84.60 | 84.60 | -1.23% | 43,640 |
| Jul 21, 2026 | 84.55 | 89.40 | 84.55 | 85.65 | 85.65 | 0.18% | 127,653 |
| Jul 20, 2026 | 87.05 | 87.05 | 84.80 | 85.50 | 85.50 | -1.78% | 74,677 |
| Jul 19, 2026 | 88.00 | 88.00 | 86.40 | 87.05 | 87.05 | -1.80% | 38,432 |
| Jul 16, 2026 | 88.50 | 88.65 | 87.05 | 88.65 | 88.65 | 0.17% | 57,690 |
| Jul 15, 2026 | 88.00 | 89.55 | 87.45 | 88.50 | 88.50 | 0.57% | 83,928 |
| Jul 14, 2026 | 88.85 | 88.90 | 86.60 | 88.00 | 88.00 | -0.90% | 82,694 |
| Jul 13, 2026 | 87.15 | 90.90 | 86.20 | 88.80 | 88.80 | 1.89% | 174,311 |
| Jul 12, 2026 | 86.05 | 87.20 | 85.45 | 87.15 | 87.15 | 1.34% | 44,835 |
| Jul 9, 2026 | 86.90 | 87.20 | 86.00 | 86.00 | 86.00 | -1.66% | 55,814 |
| Jul 8, 2026 | 88.90 | 88.90 | 86.90 | 87.45 | 87.45 | -1.63% | 52,201 |
| Jul 7, 2026 | 89.15 | 89.55 | 88.10 | 88.90 | 88.90 | -0.28% | 52,157 |
| Jul 6, 2026 | 89.20 | 90.45 | 88.30 | 89.15 | 89.15 | -0.61% | 59,992 |
| Jul 5, 2026 | 90.80 | 91.00 | 89.30 | 89.70 | 89.70 | -0.11% | 46,515 |
| Jul 2, 2026 | 90.50 | 90.60 | 89.80 | 89.80 | 89.80 | -0.99% | 29,117 |
| Jul 1, 2026 | 90.45 | 91.35 | 89.95 | 90.70 | 90.70 | 0.55% | 66,612 |
| Jun 30, 2026 | 89.80 | 93.00 | 89.50 | 90.20 | 90.20 | 0.45% | 120,544 |
| Jun 29, 2026 | 90.95 | 91.50 | 89.00 | 89.80 | 89.80 | -1.26% | 53,861 |
| Jun 28, 2026 | 91.70 | 92.45 | 90.75 | 90.95 | 90.95 | -0.87% | 44,326 |
| Jun 25, 2026 | 92.65 | 92.65 | 91.70 | 91.75 | 91.75 | -1.13% | 40,587 |
| Jun 24, 2026 | 92.65 | 93.00 | 91.75 | 92.80 | 92.80 | -0.05% | 86,775 |
| Jun 23, 2026 | 93.20 | 93.25 | 92.00 | 92.85 | 92.85 | -0.43% | 79,309 |
| Jun 22, 2026 | 94.40 | 94.45 | 93.05 | 93.25 | 93.25 | -1.06% | 46,866 |
| Jun 21, 2026 | 94.35 | 95.60 | 94.20 | 94.25 | 94.25 | - | 76,139 |
| Jun 18, 2026 | 94.00 | 94.25 | 92.95 | 94.25 | 94.25 | 0.59% | 66,039 |
| Jun 17, 2026 | 95.50 | 95.50 | 93.45 | 93.70 | 93.70 | -2.40% | 81,580 |
| Jun 16, 2026 | 96.40 | 96.90 | 95.30 | 96.00 | 96.00 | -0.72% | 69,256 |
| Jun 15, 2026 | 96.00 | 98.60 | 95.50 | 96.70 | 96.70 | 1.58% | 185,250 |
| Jun 14, 2026 | 94.60 | 97.00 | 94.60 | 95.20 | 95.20 | 0.79% | 146,362 |
| Jun 11, 2026 | 94.50 | 94.65 | 93.50 | 94.45 | 94.45 | -0.05% | 59,630 |
| Jun 10, 2026 | 96.50 | 97.05 | 94.35 | 94.50 | 94.50 | -2.02% | 149,543 |
| Jun 9, 2026 | 96.00 | 97.70 | 94.45 | 96.45 | 96.45 | 3.38% | 497,369 |
| Jun 8, 2026 | 95.00 | 95.00 | 92.40 | 93.30 | 93.30 | -0.21% | 59,119 |
| Jun 7, 2026 | 93.80 | 94.00 | 92.50 | 93.50 | 93.50 | -1.06% | 51,820 |
| Jun 4, 2026 | 94.00 | 97.50 | 94.00 | 94.50 | 94.50 | 0.53% | 208,031 |
| Jun 3, 2026 | 93.50 | 94.05 | 92.75 | 94.00 | 94.00 | 0.53% | 80,121 |
| Jun 2, 2026 | 94.90 | 94.90 | 92.05 | 93.50 | 93.50 | -1.01% | 172,260 |
| Jun 1, 2026 | 97.00 | 97.00 | 94.45 | 94.45 | 94.45 | -1.10% | 68,656 |
| May 31, 2026 | 94.00 | 96.85 | 93.90 | 95.50 | 95.50 | 2.08% | 58,465 |
| May 21, 2026 | 92.90 | 93.60 | 92.80 | 93.55 | 93.55 | -0.05% | 51,149 |
| May 20, 2026 | 93.55 | 94.65 | 92.80 | 93.60 | 93.60 | 0.11% | 42,265 |
| May 19, 2026 | 93.00 | 95.40 | 92.00 | 93.50 | 93.50 | 1.41% | 91,599 |
| May 18, 2026 | 94.00 | 94.30 | 91.80 | 92.20 | 92.20 | -1.91% | 105,696 |
| May 17, 2026 | 95.00 | 96.00 | 92.90 | 94.00 | 94.00 | -1.42% | 63,719 |
| May 14, 2026 | 97.20 | 98.90 | 95.05 | 95.35 | 95.35 | -1.55% | 95,056 |
| May 13, 2026 | 100.30 | 100.30 | 96.10 | 96.85 | 96.85 | -1.48% | 161,913 |
| May 12, 2026 | 99.00 | 101.40 | 96.55 | 98.30 | 98.30 | -6.11% | 413,325 |
| May 11, 2026 | 105.20 | 105.30 | 104.00 | 104.70 | 104.70 | -0.48% | 136,486 |
| May 10, 2026 | 106.90 | 107.50 | 104.90 | 105.20 | 105.20 | -0.09% | 99,243 |
| May 7, 2026 | 106.10 | 106.20 | 104.60 | 105.30 | 105.30 | -0.66% | 77,431 |