Al Taiseer Group TALCO Industrial Company (TADAWUL:4143)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
40.68
+0.10 (0.25%)
Oct 29, 2025, 3:11 PM AST

TADAWUL:4143 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.7440.7440.4440.5840.580.20%47,175
Oct 27, 202540.3641.0040.2040.5040.500.75%107,189
Oct 26, 202540.3040.7040.1240.2040.200.20%89,169
Oct 23, 202540.0840.4040.0040.1240.120.10%27,843
Oct 22, 202540.1040.4239.9440.0840.08-0.30%44,457
Oct 21, 202540.6641.0040.1040.2040.20-1.13%57,679
Oct 20, 202541.1841.4440.6240.6640.66-1.31%60,053
Oct 19, 202541.5241.8241.2041.2041.20-1.10%61,816
Oct 16, 202541.5241.8041.5241.6641.660.34%39,731
Oct 15, 202541.8241.8241.5041.5241.52-0.48%50,279
Oct 14, 202542.0242.1841.7241.7241.72-0.67%65,395
Oct 13, 202542.0042.2841.8842.0042.000.48%82,614
Oct 12, 202541.9241.9241.2241.8041.80-0.52%70,711
Oct 9, 202542.0242.4042.0042.0242.02-0.33%71,452
Oct 8, 202542.7042.7042.1442.1642.16-1.45%102,259
Oct 7, 202542.7243.1642.6242.7842.78-0.14%187,710
Oct 6, 202542.7043.2042.4842.8442.840.33%130,918
Oct 5, 202542.8043.3042.5442.7042.700.09%214,507
Oct 2, 202542.6642.9042.5042.6642.660.38%117,845
Oct 1, 202542.5642.7842.4642.5042.50-0.05%78,431
Sep 30, 202542.5442.9842.5042.5242.520.09%145,928
Sep 29, 202542.2642.9041.8842.4842.480.47%188,448
Sep 28, 202542.2043.1842.0842.2842.280.19%291,948
Sep 25, 202541.6042.2441.0042.2042.201.59%184,430
Sep 24, 202540.4041.5640.4041.5441.542.82%150,054
Sep 22, 202540.7240.8040.3640.4040.40-1.22%72,139
Sep 21, 202540.6841.0640.6240.9040.900.54%64,826
Sep 18, 202540.5040.7240.1040.6840.680.54%92,685
Sep 17, 202540.0240.4640.0240.4640.461.10%41,288
Sep 16, 202539.4040.2039.4040.0240.021.32%56,194
Sep 15, 202539.3039.7239.3039.5039.500.20%28,173
Sep 14, 202539.7639.9839.2439.4239.42-0.81%36,379
Sep 11, 202539.4840.4639.4839.7439.740.86%69,922
Sep 10, 202540.1440.1439.4039.4039.40-2.23%41,462
Sep 9, 202539.6040.5639.0040.3040.301.77%61,537
Sep 8, 202540.1840.4039.3839.6039.60-1.20%44,255
Sep 7, 202540.5640.6840.0040.0840.08-1.18%39,678
Sep 4, 202541.1641.2440.5240.5640.560.10%64,953
Sep 3, 202540.2440.9640.1640.5240.520.70%42,526
Sep 2, 202541.0441.1640.1440.2440.24-1.95%69,289
Sep 1, 202541.8842.0040.9841.0441.04-2.24%40,295
Aug 31, 202542.3242.3641.5041.9841.98-0.85%88,592
Aug 28, 202541.4042.8441.4042.3442.342.02%354,876
Aug 27, 202541.9242.1041.4841.5041.50-1.00%31,345
Aug 26, 202542.0442.1441.7641.9241.92-0.47%33,990
Aug 25, 202541.7242.3841.5242.1242.120.91%135,650
Aug 24, 202541.2242.1241.2241.7441.741.26%97,051
Aug 21, 202541.0241.2640.7241.2241.220.39%41,078
Aug 20, 202541.2241.2440.9441.0641.06-0.58%31,696
Aug 19, 202541.5041.5241.0641.3041.30-0.43%33,406