Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia · Delayed Price · Currency is SAR 127.90
-5.60 (-4.19%)
At close: Dec 30, 2025
TADAWUL:4142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 133.50 | 134.10 | 132.80 | 133.50 | 133.50 | -1.04% | 186,276 |
| Dec 28, 2025 | 135.10 | 135.10 | 133.00 | 134.90 | 134.90 | -0.07% | 123,761 |
| Dec 25, 2025 | 130.00 | 136.30 | 129.00 | 135.00 | 135.00 | 3.77% | 184,220 |
| Dec 24, 2025 | 128.30 | 130.40 | 128.10 | 130.10 | 130.10 | 1.64% | 156,972 |
| Dec 23, 2025 | 126.00 | 129.30 | 126.00 | 128.00 | 128.00 | 1.19% | 155,515 |
| Dec 22, 2025 | 125.30 | 126.50 | 123.60 | 126.50 | 126.50 | 0.96% | 316,525 |
| Dec 21, 2025 | 123.40 | 126.40 | 123.40 | 125.30 | 125.30 | 1.87% | 58,704 |
| Dec 18, 2025 | 121.80 | 123.20 | 120.00 | 123.00 | 123.00 | 1.07% | 280,665 |
| Dec 17, 2025 | 124.00 | 124.20 | 121.30 | 121.70 | 121.70 | -2.01% | 108,913 |
| Dec 16, 2025 | 127.80 | 127.80 | 123.00 | 124.20 | 124.20 | -2.66% | 114,991 |
| Dec 15, 2025 | 127.50 | 128.20 | 126.90 | 127.60 | 127.60 | -0.31% | 114,728 |
| Dec 14, 2025 | 125.10 | 128.60 | 125.10 | 128.00 | 128.00 | 0.23% | 62,997 |
| Dec 11, 2025 | 128.40 | 128.70 | 126.50 | 127.70 | 127.70 | -0.55% | 39,391 |
| Dec 10, 2025 | 127.60 | 128.40 | 126.50 | 128.40 | 128.40 | 0.55% | 398,834 |
| Dec 9, 2025 | 127.60 | 128.80 | 126.20 | 127.70 | 127.70 | 0.55% | 349,789 |
| Dec 8, 2025 | 124.10 | 127.60 | 124.10 | 127.00 | 127.00 | 2.09% | 281,762 |
| Dec 7, 2025 | 127.10 | 127.40 | 124.10 | 124.40 | 124.40 | -1.66% | 94,513 |
| Dec 4, 2025 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.48% | 199,664 |
| Dec 3, 2025 | 124.20 | 126.20 | 124.20 | 125.90 | 125.90 | 1.70% | 109,564 |
| Dec 2, 2025 | 122.10 | 124.00 | 121.00 | 123.80 | 123.80 | 1.39% | 172,889 |
| Dec 1, 2025 | 120.40 | 122.30 | 120.10 | 122.10 | 122.10 | 1.67% | 196,503 |
| Nov 30, 2025 | 122.50 | 124.00 | 120.10 | 120.10 | 120.10 | -1.96% | 54,065 |
| Nov 27, 2025 | 122.90 | 124.20 | 121.30 | 122.50 | 122.50 | -0.33% | 165,715 |
| Nov 26, 2025 | 124.10 | 124.50 | 122.20 | 122.90 | 122.90 | -0.89% | 186,159 |
| Nov 25, 2025 | 128.70 | 128.70 | 123.90 | 124.00 | 124.00 | -3.80% | 222,140 |
| Nov 24, 2025 | 132.00 | 132.60 | 128.90 | 128.90 | 128.90 | -3.01% | 326,705 |
| Nov 23, 2025 | 128.80 | 134.30 | 128.60 | 132.90 | 132.90 | 2.78% | 285,046 |
| Nov 20, 2025 | 131.40 | 133.10 | 129.30 | 129.30 | 129.30 | -1.07% | 142,536 |
| Nov 19, 2025 | 133.00 | 134.00 | 130.70 | 130.70 | 130.70 | -1.73% | 233,207 |
| Nov 18, 2025 | 133.90 | 133.90 | 132.00 | 133.00 | 133.00 | -0.67% | 61,120 |
| Nov 17, 2025 | 133.50 | 134.60 | 130.60 | 133.90 | 133.90 | -0.52% | 165,230 |
| Nov 16, 2025 | 133.40 | 134.90 | 133.10 | 134.60 | 134.60 | -0.22% | 52,385 |
| Nov 13, 2025 | 138.90 | 139.90 | 134.80 | 134.90 | 134.90 | -3.57% | 146,368 |
| Nov 12, 2025 | 136.20 | 140.90 | 136.00 | 139.90 | 139.90 | 2.72% | 874,471 |
| Nov 11, 2025 | 134.90 | 136.50 | 132.80 | 136.20 | 136.20 | 1.34% | 330,267 |
| Nov 10, 2025 | 133.00 | 135.10 | 132.60 | 134.40 | 134.40 | 1.13% | 205,990 |
| Nov 9, 2025 | 134.70 | 135.00 | 131.50 | 132.90 | 132.90 | -1.34% | 75,017 |
| Nov 6, 2025 | 133.20 | 136.40 | 133.20 | 134.70 | 134.70 | -0.22% | 113,530 |
| Nov 5, 2025 | 137.00 | 137.20 | 134.20 | 135.00 | 135.00 | -1.75% | 134,975 |
| Nov 4, 2025 | 138.70 | 140.50 | 136.30 | 137.40 | 137.40 | -1.72% | 368,225 |
| Nov 3, 2025 | 141.00 | 141.40 | 136.00 | 139.80 | 139.80 | -1.48% | 814,134 |
| Nov 2, 2025 | 141.00 | 141.90 | 138.40 | 141.90 | 141.90 | 0.14% | 83,393 |
| Oct 30, 2025 | 142.50 | 142.90 | 140.50 | 141.70 | 141.70 | -0.56% | 156,281 |
| Oct 29, 2025 | 142.90 | 143.00 | 140.60 | 142.50 | 142.50 | 0.35% | 184,701 |
| Oct 28, 2025 | 141.20 | 143.80 | 140.10 | 142.00 | 142.00 | 0.85% | 334,650 |
| Oct 27, 2025 | 139.00 | 141.50 | 138.60 | 140.80 | 140.80 | 1.29% | 217,241 |
| Oct 26, 2025 | 138.80 | 139.80 | 138.00 | 139.00 | 139.00 | 0.07% | 134,809 |
| Oct 23, 2025 | 139.10 | 139.50 | 137.50 | 138.90 | 138.90 | -0.07% | 157,093 |
| Oct 22, 2025 | 138.10 | 139.20 | 137.40 | 139.00 | 139.00 | 0.65% | 238,303 |
| Oct 21, 2025 | 140.20 | 141.10 | 137.00 | 138.10 | 138.10 | -2.13% | 293,982 |