Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia · Delayed Price · Currency is SAR 48.46
-2.04 (-4.04%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:4071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 82.40 | 82.65 | 81.40 | 81.80 | 81.80 | -0.73% | 78,760 |
| Aug 4, 2026 | 82.05 | 83.00 | 81.10 | 82.40 | 82.40 | 0.61% | 123,193 |
| Aug 3, 2026 | 81.70 | 83.10 | 80.75 | 81.90 | 81.90 | 1.11% | 164,688 |
| Aug 2, 2026 | 80.00 | 81.75 | 80.00 | 81.00 | 81.00 | 1.06% | 67,520 |
| Jul 30, 2026 | 80.40 | 81.10 | 79.80 | 80.15 | 80.15 | -1.60% | 92,801 |
| Jul 29, 2026 | 82.15 | 82.70 | 81.05 | 81.45 | 81.45 | -0.85% | 72,657 |
| Jul 28, 2026 | 82.50 | 83.00 | 81.60 | 82.15 | 82.15 | -0.67% | 49,114 |
| Jul 27, 2026 | 82.20 | 83.25 | 82.20 | 82.70 | 82.70 | - | 38,432 |
| Jul 26, 2026 | 83.85 | 83.85 | 82.30 | 82.70 | 82.70 | -1.43% | 61,016 |
| Jul 23, 2026 | 84.50 | 84.60 | 83.50 | 83.90 | 83.90 | -0.83% | 76,555 |
| 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 |