Al Taiseer Group TALCO Industrial Company (TADAWUL:4143)
Saudi Arabia · Delayed Price · Currency is SAR 40.56
+0.04 (0.10%)
Sep 4, 2025, 3:18 PM AST
TADAWUL:4143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.16 | 41.24 | 40.52 | 40.56 | 40.56 | 0.10% | 64,953 |
| Sep 3, 2025 | 40.24 | 40.96 | 40.16 | 40.52 | 40.52 | 0.70% | 42,526 |
| Sep 2, 2025 | 41.04 | 41.16 | 40.14 | 40.24 | 40.24 | -1.95% | 69,289 |
| Sep 1, 2025 | 41.88 | 42.00 | 40.98 | 41.04 | 41.04 | -2.24% | 40,295 |
| Aug 31, 2025 | 42.32 | 42.36 | 41.50 | 41.98 | 41.98 | -0.85% | 88,592 |
| Aug 28, 2025 | 41.40 | 42.84 | 41.40 | 42.34 | 42.34 | 2.02% | 354,876 |
| Aug 27, 2025 | 41.92 | 42.10 | 41.48 | 41.50 | 41.50 | -1.00% | 31,345 |
| Aug 26, 2025 | 42.04 | 42.14 | 41.76 | 41.92 | 41.92 | -0.47% | 33,990 |
| Aug 25, 2025 | 41.72 | 42.38 | 41.52 | 42.12 | 42.12 | 0.91% | 135,650 |
| Aug 24, 2025 | 41.22 | 42.12 | 41.22 | 41.74 | 41.74 | 1.26% | 97,051 |
| Aug 21, 2025 | 41.02 | 41.26 | 40.72 | 41.22 | 41.22 | 0.39% | 41,078 |
| Aug 20, 2025 | 41.22 | 41.24 | 40.94 | 41.06 | 41.06 | -0.58% | 31,696 |
| Aug 19, 2025 | 41.50 | 41.52 | 41.06 | 41.30 | 41.30 | -0.43% | 33,406 |
| Aug 18, 2025 | 41.64 | 41.72 | 41.38 | 41.48 | 41.48 | -0.38% | 39,825 |
| Aug 17, 2025 | 41.40 | 41.98 | 41.40 | 41.64 | 41.64 | 0.58% | 74,149 |
| Aug 14, 2025 | 41.40 | 41.70 | 41.22 | 41.40 | 41.40 | 0.19% | 28,837 |
| Aug 13, 2025 | 41.00 | 41.90 | 41.00 | 41.32 | 41.32 | 0.83% | 93,875 |
| Aug 12, 2025 | 41.68 | 41.68 | 40.78 | 40.98 | 40.98 | -1.44% | 100,570 |
| Aug 11, 2025 | 42.40 | 42.40 | 41.40 | 41.58 | 41.58 | -1.93% | 88,722 |
| Aug 10, 2025 | 40.76 | 43.40 | 40.76 | 42.40 | 42.40 | 4.02% | 236,040 |
| Aug 7, 2025 | 40.32 | 41.12 | 40.22 | 40.76 | 40.76 | 1.09% | 123,821 |
| Aug 6, 2025 | 40.18 | 40.48 | 40.18 | 40.32 | 40.32 | 0.35% | 64,314 |
| Aug 5, 2025 | 40.28 | 40.50 | 40.08 | 40.18 | 40.18 | 0.05% | 107,085 |
| Aug 4, 2025 | 39.50 | 40.58 | 38.64 | 40.16 | 40.16 | 0.90% | 163,719 |
| Aug 3, 2025 | 40.44 | 41.56 | 39.80 | 39.80 | 39.80 | -0.50% | 244,220 |
| Jul 31, 2025 | 40.48 | 40.60 | 39.82 | 40.00 | 40.00 | -0.65% | 81,621 |
| Jul 30, 2025 | 40.50 | 40.54 | 40.00 | 40.26 | 40.26 | -0.35% | 46,758 |
| Jul 29, 2025 | 40.38 | 40.42 | 39.92 | 40.40 | 40.40 | - | 63,426 |
| Jul 28, 2025 | 41.10 | 41.20 | 40.40 | 40.40 | 40.40 | -1.70% | 70,889 |
| Jul 27, 2025 | 41.38 | 41.80 | 41.10 | 41.10 | 41.10 | -0.68% | 64,308 |
| Jul 24, 2025 | 41.36 | 41.52 | 41.22 | 41.38 | 41.38 | 0.15% | 46,729 |
| Jul 23, 2025 | 41.02 | 41.48 | 40.70 | 41.32 | 41.32 | 0.73% | 92,688 |
| Jul 22, 2025 | 42.02 | 42.22 | 41.02 | 41.02 | 41.02 | -2.57% | 57,792 |
| Jul 21, 2025 | 42.08 | 42.46 | 42.00 | 42.10 | 42.10 | - | 47,875 |
| Jul 20, 2025 | 42.70 | 43.08 | 42.00 | 42.10 | 42.10 | -1.59% | 59,675 |
| Jul 17, 2025 | 43.10 | 43.36 | 42.32 | 42.78 | 42.78 | -0.83% | 70,081 |
| Jul 16, 2025 | 43.32 | 43.84 | 43.10 | 43.14 | 43.14 | -0.42% | 47,941 |
| Jul 15, 2025 | 44.22 | 44.42 | 43.32 | 43.32 | 43.32 | -2.08% | 93,929 |
| Jul 14, 2025 | 44.64 | 44.98 | 44.22 | 44.24 | 44.24 | -0.90% | 110,650 |
| Jul 13, 2025 | 44.70 | 45.26 | 44.52 | 44.64 | 44.64 | -0.04% | 188,137 |
| Jul 10, 2025 | 45.22 | 45.46 | 44.52 | 44.66 | 44.66 | -1.24% | 146,261 |
| Jul 9, 2025 | 44.02 | 45.62 | 44.00 | 45.22 | 45.22 | 2.77% | 472,252 |
| Jul 8, 2025 | 43.26 | 44.74 | 43.18 | 44.00 | 44.00 | 0.92% | 385,929 |
| Jul 7, 2025 | 43.44 | 43.88 | 43.22 | 43.60 | 43.60 | 0.28% | 101,937 |
| Jul 6, 2025 | 43.08 | 43.72 | 43.02 | 43.48 | 43.48 | 0.93% | 86,585 |
| Jul 3, 2025 | 42.96 | 43.18 | 42.90 | 43.08 | 43.08 | 0.33% | 66,994 |
| Jul 2, 2025 | 43.14 | 43.34 | 42.64 | 42.94 | 42.94 | -0.46% | 72,335 |
| Jul 1, 2025 | 43.14 | 43.30 | 43.02 | 43.14 | 43.14 | -0.09% | 64,821 |
| Jun 30, 2025 | 43.50 | 43.78 | 43.00 | 43.18 | 43.18 | -0.69% | 136,566 |
| Jun 29, 2025 | 43.50 | 43.80 | 43.18 | 43.48 | 43.48 | 0.88% | 205,327 |