Saudi Industrial Export Company (TADAWUL:4140)
Saudi Arabia · Delayed Price · Currency is SAR 2.060
+0.010 (0.49%)
Sep 18, 2025, 12:45 PM AST
TADAWUL:4140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 422,622 |
| Sep 16, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 1,304,905 |
| Sep 15, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 992,776 |
| Sep 14, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 950,749 |
| Sep 11, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 624,757 |
| Sep 10, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | - | 997,157 |
| Sep 9, 2025 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 1,483,011 |
| Sep 8, 2025 | 2.03 | 2.08 | 2.01 | 2.01 | 2.01 | -0.99% | 2,070,374 |
| Sep 7, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | - | 1,447,965 |
| Sep 4, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.50% | 759,556 |
| Sep 3, 2025 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | 1.00% | 896,745 |
| Sep 2, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 1,467,061 |
| Sep 1, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -1.45% | 771,521 |
| Aug 31, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 953,096 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | - | 791,917 |
| Aug 27, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | - | 724,917 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -1.42% | 1,117,655 |
| Aug 25, 2025 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | 0.47% | 614,652 |
| Aug 24, 2025 | 2.12 | 2.15 | 2.11 | 2.11 | 2.11 | 0.48% | 2,030,505 |
| Aug 21, 2025 | 2.11 | 2.15 | 2.09 | 2.10 | 2.10 | - | 3,746,058 |
| Aug 20, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 926,540 |
| Aug 19, 2025 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | 0.47% | 1,431,954 |
| Aug 18, 2025 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.94% | 1,649,841 |
| Aug 17, 2025 | 2.10 | 2.19 | 2.10 | 2.13 | 2.13 | 1.91% | 4,447,247 |
| Aug 14, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.48% | 1,771,837 |
| Aug 13, 2025 | 2.09 | 2.13 | 2.08 | 2.10 | 2.10 | 0.48% | 1,826,426 |
| Aug 12, 2025 | 2.08 | 2.11 | 2.06 | 2.09 | 2.09 | 0.48% | 1,490,110 |
| Aug 11, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -1.42% | 1,077,742 |
| Aug 10, 2025 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | - | 1,066,846 |
| Aug 7, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 1,313,312 |
| Aug 6, 2025 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 1,551,374 |
| Aug 5, 2025 | 2.13 | 2.15 | 2.11 | 2.11 | 2.11 | -0.94% | 1,258,784 |
| Aug 4, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | - | 2,486,914 |
| Aug 3, 2025 | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 2,363,487 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -1.82% | 4,310,579 |
| Jul 30, 2025 | 2.14 | 2.25 | 2.11 | 2.20 | 2.20 | 3.77% | 9,480,843 |
| Jul 29, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -1.40% | 2,487,744 |
| Jul 28, 2025 | 2.19 | 2.20 | 2.13 | 2.15 | 2.15 | -0.92% | 2,719,493 |
| Jul 27, 2025 | 2.11 | 2.22 | 2.11 | 2.17 | 2.17 | 2.84% | 6,952,158 |
| Jul 24, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 1,760,101 |
| Jul 23, 2025 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | 1.92% | 1,925,560 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -2.35% | 2,007,796 |
| Jul 21, 2025 | 2.15 | 2.17 | 2.10 | 2.13 | 2.13 | -0.93% | 3,065,416 |
| Jul 20, 2025 | 2.13 | 2.20 | 2.12 | 2.15 | 2.15 | 0.94% | 5,046,557 |
| Jul 17, 2025 | 2.12 | 2.15 | 2.10 | 2.13 | 2.13 | - | 1,792,655 |
| Jul 16, 2025 | 2.18 | 2.20 | 2.10 | 2.13 | 2.13 | -1.84% | 2,863,822 |
| Jul 15, 2025 | 2.22 | 2.29 | 2.17 | 2.17 | 2.17 | -1.81% | 5,426,970 |
| Jul 14, 2025 | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -1.78% | 1,152,669 |
| Jul 13, 2025 | 2.24 | 2.27 | 2.21 | 2.25 | 2.25 | 0.45% | 2,156,003 |
| Jul 10, 2025 | 2.26 | 2.28 | 2.19 | 2.24 | 2.24 | -0.44% | 2,637,520 |