Al Taiseer Group TALCO Industrial Company (TADAWUL:4143)
40.68
+0.10 (0.25%)
Oct 29, 2025, 3:11 PM AST
TADAWUL:4143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 40.74 | 40.74 | 40.44 | 40.58 | 40.58 | 0.20% | 47,175 |
| Oct 27, 2025 | 40.36 | 41.00 | 40.20 | 40.50 | 40.50 | 0.75% | 107,189 |
| Oct 26, 2025 | 40.30 | 40.70 | 40.12 | 40.20 | 40.20 | 0.20% | 89,169 |
| Oct 23, 2025 | 40.08 | 40.40 | 40.00 | 40.12 | 40.12 | 0.10% | 27,843 |
| Oct 22, 2025 | 40.10 | 40.42 | 39.94 | 40.08 | 40.08 | -0.30% | 44,457 |
| Oct 21, 2025 | 40.66 | 41.00 | 40.10 | 40.20 | 40.20 | -1.13% | 57,679 |
| Oct 20, 2025 | 41.18 | 41.44 | 40.62 | 40.66 | 40.66 | -1.31% | 60,053 |
| Oct 19, 2025 | 41.52 | 41.82 | 41.20 | 41.20 | 41.20 | -1.10% | 61,816 |
| Oct 16, 2025 | 41.52 | 41.80 | 41.52 | 41.66 | 41.66 | 0.34% | 39,731 |
| Oct 15, 2025 | 41.82 | 41.82 | 41.50 | 41.52 | 41.52 | -0.48% | 50,279 |
| Oct 14, 2025 | 42.02 | 42.18 | 41.72 | 41.72 | 41.72 | -0.67% | 65,395 |
| Oct 13, 2025 | 42.00 | 42.28 | 41.88 | 42.00 | 42.00 | 0.48% | 82,614 |
| Oct 12, 2025 | 41.92 | 41.92 | 41.22 | 41.80 | 41.80 | -0.52% | 70,711 |
| Oct 9, 2025 | 42.02 | 42.40 | 42.00 | 42.02 | 42.02 | -0.33% | 71,452 |
| Oct 8, 2025 | 42.70 | 42.70 | 42.14 | 42.16 | 42.16 | -1.45% | 102,259 |
| Oct 7, 2025 | 42.72 | 43.16 | 42.62 | 42.78 | 42.78 | -0.14% | 187,710 |
| Oct 6, 2025 | 42.70 | 43.20 | 42.48 | 42.84 | 42.84 | 0.33% | 130,918 |
| Oct 5, 2025 | 42.80 | 43.30 | 42.54 | 42.70 | 42.70 | 0.09% | 214,507 |
| Oct 2, 2025 | 42.66 | 42.90 | 42.50 | 42.66 | 42.66 | 0.38% | 117,845 |
| Oct 1, 2025 | 42.56 | 42.78 | 42.46 | 42.50 | 42.50 | -0.05% | 78,431 |
| Sep 30, 2025 | 42.54 | 42.98 | 42.50 | 42.52 | 42.52 | 0.09% | 145,928 |
| Sep 29, 2025 | 42.26 | 42.90 | 41.88 | 42.48 | 42.48 | 0.47% | 188,448 |
| Sep 28, 2025 | 42.20 | 43.18 | 42.08 | 42.28 | 42.28 | 0.19% | 291,948 |
| Sep 25, 2025 | 41.60 | 42.24 | 41.00 | 42.20 | 42.20 | 1.59% | 184,430 |
| Sep 24, 2025 | 40.40 | 41.56 | 40.40 | 41.54 | 41.54 | 2.82% | 150,054 |
| Sep 22, 2025 | 40.72 | 40.80 | 40.36 | 40.40 | 40.40 | -1.22% | 72,139 |
| Sep 21, 2025 | 40.68 | 41.06 | 40.62 | 40.90 | 40.90 | 0.54% | 64,826 |
| Sep 18, 2025 | 40.50 | 40.72 | 40.10 | 40.68 | 40.68 | 0.54% | 92,685 |
| Sep 17, 2025 | 40.02 | 40.46 | 40.02 | 40.46 | 40.46 | 1.10% | 41,288 |
| Sep 16, 2025 | 39.40 | 40.20 | 39.40 | 40.02 | 40.02 | 1.32% | 56,194 |
| Sep 15, 2025 | 39.30 | 39.72 | 39.30 | 39.50 | 39.50 | 0.20% | 28,173 |
| Sep 14, 2025 | 39.76 | 39.98 | 39.24 | 39.42 | 39.42 | -0.81% | 36,379 |
| Sep 11, 2025 | 39.48 | 40.46 | 39.48 | 39.74 | 39.74 | 0.86% | 69,922 |
| Sep 10, 2025 | 40.14 | 40.14 | 39.40 | 39.40 | 39.40 | -2.23% | 41,462 |
| Sep 9, 2025 | 39.60 | 40.56 | 39.00 | 40.30 | 40.30 | 1.77% | 61,537 |
| Sep 8, 2025 | 40.18 | 40.40 | 39.38 | 39.60 | 39.60 | -1.20% | 44,255 |
| Sep 7, 2025 | 40.56 | 40.68 | 40.00 | 40.08 | 40.08 | -1.18% | 39,678 |
| 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 |