Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia · Delayed Price · Currency is SAR 113.50
-0.50 (-0.44%)
May 21, 2026, 3:18 PM AST
TADAWUL:4142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 114.90 | 115.30 | 113.50 | 113.50 | 113.50 | -0.44% | 161,957 |
| May 20, 2026 | 114.80 | 114.80 | 112.70 | 114.00 | 114.00 | -0.70% | 185,060 |
| May 19, 2026 | 116.30 | 116.30 | 114.20 | 114.80 | 114.80 | -1.20% | 155,340 |
| May 18, 2026 | 115.40 | 117.60 | 114.70 | 116.20 | 116.20 | 0.87% | 213,054 |
| May 17, 2026 | 116.60 | 117.40 | 115.00 | 115.20 | 115.20 | -1.45% | 96,440 |
| May 14, 2026 | 115.10 | 117.60 | 114.40 | 116.90 | 116.90 | 1.56% | 204,553 |
| May 13, 2026 | 117.00 | 117.60 | 114.50 | 115.10 | 115.10 | -1.88% | 235,515 |
| May 12, 2026 | 118.10 | 120.10 | 117.00 | 117.30 | 117.30 | 0.09% | 275,364 |
| May 11, 2026 | 117.50 | 118.40 | 116.20 | 117.20 | 117.20 | 0.39% | 192,210 |
| May 10, 2026 | 120.00 | 120.30 | 118.10 | 119.00 | 116.75 | -0.67% | 120,706 |
| May 7, 2026 | 120.50 | 120.50 | 117.00 | 119.80 | 117.53 | 0.25% | 345,857 |
| May 6, 2026 | 128.60 | 128.60 | 119.50 | 119.50 | 117.24 | -7.86% | 591,981 |
| May 5, 2026 | 132.00 | 132.00 | 127.20 | 129.70 | 127.25 | -1.67% | 234,233 |
| May 4, 2026 | 131.10 | 134.70 | 130.50 | 131.90 | 129.41 | 0.15% | 243,675 |
| May 3, 2026 | 132.30 | 132.30 | 130.80 | 131.70 | 129.21 | -0.53% | 69,281 |
| Apr 30, 2026 | 130.50 | 132.90 | 129.50 | 132.40 | 129.90 | 1.30% | 267,874 |
| Apr 29, 2026 | 125.90 | 130.90 | 125.30 | 130.70 | 128.23 | 3.65% | 281,678 |
| Apr 28, 2026 | 127.80 | 127.80 | 125.50 | 126.10 | 123.72 | -1.33% | 87,424 |
| Apr 27, 2026 | 126.10 | 128.20 | 124.20 | 127.80 | 125.38 | 1.83% | 143,347 |
| Apr 26, 2026 | 126.50 | 127.00 | 123.60 | 125.50 | 123.13 | -0.79% | 92,747 |
| Apr 23, 2026 | 129.00 | 129.50 | 126.20 | 126.50 | 124.11 | -1.94% | 100,055 |
| Apr 22, 2026 | 129.00 | 129.50 | 127.40 | 129.00 | 126.56 | 0.08% | 82,333 |
| Apr 21, 2026 | 128.10 | 130.20 | 128.10 | 128.90 | 126.46 | 0.31% | 92,745 |
| Apr 20, 2026 | 129.10 | 130.00 | 127.70 | 128.50 | 126.07 | -0.62% | 116,220 |
| Apr 19, 2026 | 129.20 | 130.70 | 128.10 | 129.30 | 126.86 | -0.39% | 108,637 |
| Apr 16, 2026 | 132.40 | 132.40 | 129.10 | 129.80 | 127.35 | -0.69% | 138,725 |
| Apr 15, 2026 | 129.20 | 133.30 | 128.90 | 130.70 | 128.23 | 1.16% | 430,810 |
| Apr 14, 2026 | 123.80 | 129.60 | 123.30 | 129.20 | 126.76 | 4.28% | 356,159 |
| Apr 13, 2026 | 122.60 | 124.30 | 121.50 | 123.90 | 121.56 | 1.14% | 157,534 |
| Apr 12, 2026 | 123.00 | 124.50 | 122.40 | 122.50 | 120.18 | -0.65% | 55,064 |
| Apr 9, 2026 | 125.00 | 125.00 | 122.50 | 123.30 | 120.97 | -1.36% | 123,913 |
| Apr 8, 2026 | 117.60 | 125.70 | 117.60 | 125.00 | 122.64 | 8.89% | 442,041 |
| Apr 7, 2026 | 122.20 | 123.20 | 114.40 | 114.80 | 112.63 | -3.77% | 462,402 |
| Apr 6, 2026 | 119.90 | 120.50 | 118.60 | 119.30 | 117.04 | -0.50% | 91,463 |
| Apr 5, 2026 | 120.30 | 121.80 | 118.90 | 119.90 | 117.63 | 0.17% | 98,296 |
| Apr 2, 2026 | 119.30 | 120.00 | 117.90 | 119.70 | 117.44 | - | 112,203 |
| Apr 1, 2026 | 120.00 | 121.10 | 119.00 | 119.70 | 117.44 | -0.17% | 149,236 |
| Mar 31, 2026 | 116.50 | 120.00 | 116.50 | 119.90 | 117.63 | 2.04% | 235,639 |
| Mar 30, 2026 | 118.20 | 119.00 | 116.50 | 117.50 | 115.28 | -1.26% | 135,445 |
| Mar 29, 2026 | 117.10 | 119.60 | 117.10 | 119.00 | 116.75 | 1.62% | 115,719 |
| Mar 26, 2026 | 115.90 | 117.30 | 115.00 | 117.10 | 114.89 | 1.04% | 303,766 |
| Mar 25, 2026 | 114.10 | 117.60 | 114.10 | 115.90 | 113.71 | 0.26% | 538,887 |
| Mar 24, 2026 | 112.30 | 115.60 | 111.00 | 115.60 | 113.41 | 0.70% | 417,128 |
| Mar 16, 2026 | 116.80 | 116.80 | 111.60 | 114.80 | 112.63 | -1.03% | 486,831 |
| Mar 15, 2026 | 114.00 | 116.10 | 112.10 | 116.00 | 113.81 | 2.20% | 167,230 |
| Mar 12, 2026 | 113.70 | 114.00 | 111.60 | 113.50 | 111.35 | -0.09% | 120,299 |
| Mar 11, 2026 | 115.50 | 116.30 | 113.00 | 113.60 | 111.45 | -1.39% | 423,657 |
| Mar 10, 2026 | 113.80 | 116.00 | 113.00 | 115.20 | 113.02 | 1.05% | 112,747 |
| Mar 9, 2026 | 117.20 | 117.50 | 113.60 | 114.00 | 111.84 | -3.31% | 192,821 |
| Mar 8, 2026 | 116.70 | 117.90 | 116.30 | 117.90 | 115.67 | 1.03% | 147,566 |