Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia · Delayed Price · Currency is SAR 129.40
+1.50 (1.17%)
Oct 6, 2025, 3:19 PM AST
TADAWUL:4142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 127.90 | 130.70 | 127.70 | 129.40 | 129.40 | 1.17% | 241,121 |
| Oct 5, 2025 | 128.00 | 128.60 | 127.50 | 127.90 | 127.90 | -0.08% | 90,233 |
| Oct 2, 2025 | 126.60 | 129.10 | 126.50 | 128.00 | 128.00 | 1.11% | 201,901 |
| Oct 1, 2025 | 127.00 | 128.90 | 126.20 | 126.60 | 126.60 | -0.31% | 192,396 |
| Sep 30, 2025 | 126.90 | 127.30 | 125.20 | 127.00 | 127.00 | - | 192,396 |
| Sep 29, 2025 | 122.70 | 127.80 | 122.40 | 127.00 | 125.00 | 3.50% | 508,180 |
| Sep 28, 2025 | 124.80 | 124.90 | 122.60 | 122.70 | 120.77 | -0.97% | 189,957 |
| Sep 25, 2025 | 121.40 | 124.50 | 119.50 | 123.90 | 121.95 | 2.23% | 1,196,831 |
| Sep 24, 2025 | 124.00 | 124.90 | 120.70 | 121.20 | 119.29 | -1.14% | 1,342,609 |
| Sep 22, 2025 | 120.50 | 123.00 | 118.70 | 122.60 | 120.67 | 2.34% | 628,315 |
| Sep 21, 2025 | 120.90 | 121.50 | 118.60 | 119.80 | 117.91 | -0.58% | 294,432 |
| Sep 18, 2025 | 122.00 | 122.70 | 120.50 | 120.50 | 118.60 | -1.23% | 810,408 |
| Sep 17, 2025 | 119.50 | 123.00 | 118.60 | 122.00 | 120.08 | 2.26% | 532,609 |
| Sep 16, 2025 | 118.00 | 119.50 | 117.70 | 119.30 | 117.42 | 1.10% | 573,450 |
| Sep 15, 2025 | 115.90 | 118.60 | 114.50 | 118.00 | 116.14 | 1.81% | 334,546 |
| Sep 14, 2025 | 119.50 | 119.50 | 114.70 | 115.90 | 114.07 | -3.01% | 215,090 |
| Sep 11, 2025 | 120.60 | 121.00 | 118.40 | 119.50 | 117.62 | -0.91% | 347,384 |
| Sep 10, 2025 | 119.50 | 121.40 | 118.00 | 120.60 | 118.70 | 0.50% | 289,323 |
| Sep 9, 2025 | 121.40 | 121.40 | 117.30 | 120.00 | 118.11 | -1.15% | 238,860 |
| Sep 8, 2025 | 124.00 | 124.90 | 119.90 | 121.40 | 119.49 | -2.10% | 217,771 |
| Sep 7, 2025 | 126.90 | 126.90 | 123.70 | 124.00 | 122.05 | -1.59% | 33,500 |
| Sep 4, 2025 | 125.50 | 126.10 | 124.30 | 126.00 | 124.02 | 0.40% | 61,324 |
| Sep 3, 2025 | 125.50 | 127.30 | 124.70 | 125.50 | 123.52 | -0.08% | 154,479 |
| Sep 2, 2025 | 129.00 | 129.00 | 125.00 | 125.60 | 123.62 | -2.79% | 127,268 |
| Sep 1, 2025 | 128.40 | 129.40 | 127.30 | 129.20 | 127.17 | 0.54% | 118,491 |
| Aug 31, 2025 | 133.90 | 133.90 | 128.20 | 128.50 | 126.48 | -0.39% | 79,485 |
| Aug 28, 2025 | 133.10 | 133.10 | 128.30 | 129.00 | 126.97 | -3.23% | 175,518 |
| Aug 27, 2025 | 130.40 | 136.30 | 130.40 | 133.30 | 131.20 | 2.30% | 201,824 |
| Aug 26, 2025 | 130.70 | 132.80 | 130.20 | 130.30 | 128.25 | -0.53% | 194,013 |
| Aug 25, 2025 | 130.80 | 133.10 | 130.50 | 131.00 | 128.94 | -0.38% | 171,544 |
| Aug 24, 2025 | 133.80 | 135.00 | 131.00 | 131.50 | 129.43 | -1.20% | 97,718 |
| Aug 21, 2025 | 135.40 | 135.80 | 133.10 | 133.10 | 131.00 | -2.20% | 164,358 |
| Aug 20, 2025 | 136.00 | 137.20 | 135.20 | 136.10 | 133.96 | -0.51% | 96,323 |
| Aug 19, 2025 | 136.30 | 137.70 | 136.10 | 136.80 | 134.65 | -0.15% | 124,833 |
| Aug 18, 2025 | 136.10 | 137.90 | 135.80 | 137.00 | 134.84 | 0.74% | 140,090 |
| Aug 17, 2025 | 136.80 | 137.00 | 135.90 | 136.00 | 133.86 | -0.51% | 19,804 |
| Aug 14, 2025 | 136.20 | 136.70 | 133.00 | 136.70 | 134.55 | -0.15% | 227,749 |
| Aug 13, 2025 | 138.70 | 138.90 | 136.40 | 136.90 | 134.74 | -1.08% | 61,961 |
| Aug 12, 2025 | 136.10 | 138.90 | 135.80 | 138.40 | 136.22 | 1.10% | 108,409 |
| Aug 11, 2025 | 137.80 | 138.30 | 135.90 | 136.90 | 134.74 | -0.94% | 86,665 |
| Aug 10, 2025 | 139.00 | 140.00 | 136.90 | 138.20 | 136.02 | -0.93% | 58,626 |
| Aug 7, 2025 | 137.10 | 139.50 | 135.10 | 139.50 | 137.30 | 2.12% | 160,346 |
| Aug 6, 2025 | 139.20 | 141.00 | 136.20 | 136.60 | 134.45 | -0.87% | 166,809 |
| Aug 5, 2025 | 135.00 | 137.80 | 134.10 | 137.80 | 135.63 | 2.30% | 124,831 |
| Aug 4, 2025 | 134.20 | 135.70 | 132.50 | 134.70 | 132.58 | 0.67% | 101,179 |
| Aug 3, 2025 | 135.00 | 137.90 | 133.10 | 133.80 | 131.69 | 1.98% | 351,496 |
| Jul 31, 2025 | 131.80 | 133.00 | 129.90 | 131.20 | 129.13 | -0.46% | 168,891 |
| Jul 30, 2025 | 132.50 | 132.80 | 128.60 | 131.80 | 129.72 | 1.78% | 157,112 |
| Jul 29, 2025 | 135.60 | 136.20 | 129.10 | 129.50 | 127.46 | -4.15% | 248,952 |
| Jul 28, 2025 | 129.20 | 135.70 | 128.30 | 135.10 | 132.97 | 4.73% | 290,408 |