Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 35.80
-0.20 (-0.56%)
At close: Oct 6, 2025
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 36.00 | 38.44 | 35.88 | 36.18 | 36.18 | 1.06% | 916,696 |
| Oct 6, 2025 | 36.00 | 36.74 | 35.30 | 35.80 | 35.80 | -0.56% | 623,901 |
| Oct 5, 2025 | 33.50 | 36.28 | 33.28 | 36.00 | 36.00 | 7.72% | 784,057 |
| Oct 2, 2025 | 33.02 | 33.60 | 33.00 | 33.42 | 33.42 | 1.27% | 159,570 |
| Oct 1, 2025 | 33.46 | 33.76 | 32.88 | 33.00 | 33.00 | -1.55% | 373,031 |
| Sep 30, 2025 | 32.46 | 34.50 | 32.00 | 33.52 | 33.52 | 5.21% | 1,011,160 |
| Sep 29, 2025 | 32.36 | 32.88 | 30.96 | 31.86 | 31.86 | -1.85% | 869,550 |
| Sep 28, 2025 | 30.18 | 32.48 | 30.00 | 32.46 | 32.46 | 9.88% | 751,815 |
| Sep 25, 2025 | 28.04 | 30.66 | 28.04 | 29.54 | 29.54 | 1.72% | 302,582 |
| Sep 24, 2025 | 27.22 | 29.48 | 27.22 | 29.04 | 29.04 | 6.92% | 290,260 |
| Sep 22, 2025 | 27.00 | 27.78 | 26.98 | 27.16 | 27.16 | -2.30% | 161,337 |
| Sep 21, 2025 | 27.14 | 27.96 | 27.14 | 27.80 | 27.80 | 2.66% | 164,033 |
| Sep 18, 2025 | 26.88 | 27.46 | 26.70 | 27.08 | 27.08 | 0.74% | 185,588 |
| Sep 17, 2025 | 25.88 | 27.00 | 25.82 | 26.88 | 26.88 | 3.62% | 316,520 |
| Sep 16, 2025 | 25.10 | 25.98 | 24.88 | 25.94 | 25.94 | 3.51% | 229,971 |
| Sep 15, 2025 | 24.70 | 25.22 | 24.59 | 25.06 | 25.06 | 0.64% | 168,936 |
| Sep 14, 2025 | 25.76 | 26.00 | 24.88 | 24.90 | 24.90 | -3.34% | 151,582 |
| Sep 11, 2025 | 26.36 | 26.40 | 25.72 | 25.76 | 25.76 | -2.05% | 151,334 |
| Sep 10, 2025 | 26.52 | 27.30 | 26.12 | 26.30 | 26.30 | -6.07% | 410,408 |
| Sep 9, 2025 | 27.02 | 28.00 | 27.02 | 28.00 | 26.99 | 4.09% | 483,028 |
| Sep 8, 2025 | 26.60 | 28.18 | 26.60 | 26.90 | 25.93 | 1.51% | 544,846 |
| Sep 7, 2025 | 27.50 | 27.88 | 26.46 | 26.50 | 25.55 | -4.12% | 95,473 |
| Sep 4, 2025 | 27.50 | 28.50 | 27.46 | 27.64 | 26.65 | -0.43% | 125,772 |
| Sep 3, 2025 | 27.90 | 28.10 | 27.70 | 27.76 | 26.76 | -0.14% | 99,264 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.48 | 27.80 | 26.80 | -1.07% | 66,223 |
| Sep 1, 2025 | 28.34 | 28.62 | 27.86 | 28.10 | 27.09 | -0.57% | 94,489 |
| Aug 31, 2025 | 29.50 | 29.64 | 28.04 | 28.26 | 27.24 | -4.20% | 149,841 |
| Aug 28, 2025 | 29.60 | 29.86 | 29.44 | 29.50 | 28.44 | 0.27% | 70,433 |
| Aug 27, 2025 | 29.44 | 29.88 | 29.42 | 29.42 | 28.36 | - | 33,836 |
| Aug 26, 2025 | 29.88 | 29.88 | 29.20 | 29.42 | 28.36 | -0.54% | 52,628 |
| Aug 25, 2025 | 30.00 | 30.10 | 29.50 | 29.58 | 28.52 | -1.40% | 51,581 |
| Aug 24, 2025 | 30.50 | 30.62 | 29.94 | 30.00 | 28.92 | -1.06% | 202,249 |
| Aug 21, 2025 | 30.52 | 30.54 | 30.08 | 30.32 | 29.23 | -0.26% | 59,886 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.30 | 30.40 | 29.31 | -1.62% | 104,952 |
| Aug 19, 2025 | 31.06 | 31.08 | 30.82 | 30.90 | 29.79 | -0.32% | 143,474 |
| Aug 18, 2025 | 31.48 | 31.48 | 30.88 | 31.00 | 29.89 | -1.52% | 86,872 |
| Aug 17, 2025 | 30.80 | 31.90 | 30.80 | 31.48 | 30.35 | 2.14% | 222,028 |
| Aug 14, 2025 | 30.82 | 31.50 | 30.82 | 30.82 | 29.71 | -0.06% | 107,283 |
| Aug 13, 2025 | 31.40 | 31.40 | 30.84 | 30.84 | 29.73 | -0.19% | 42,716 |
| Aug 12, 2025 | 31.40 | 31.64 | 30.90 | 30.90 | 29.79 | -1.90% | 82,253 |
| Aug 11, 2025 | 31.20 | 32.52 | 30.84 | 31.50 | 30.37 | 0.38% | 266,081 |
| Aug 10, 2025 | 31.66 | 31.92 | 31.36 | 31.38 | 30.25 | -0.88% | 75,172 |
| Aug 7, 2025 | 31.70 | 32.94 | 31.64 | 31.66 | 30.52 | 0.44% | 235,112 |
| Aug 6, 2025 | 31.92 | 32.68 | 31.38 | 31.52 | 30.39 | -1.44% | 269,384 |
| Aug 5, 2025 | 31.96 | 32.42 | 31.68 | 31.98 | 30.83 | 0.06% | 87,515 |
| Aug 4, 2025 | 33.30 | 33.30 | 31.80 | 31.96 | 30.81 | -4.02% | 151,598 |
| Aug 3, 2025 | 34.72 | 34.82 | 33.22 | 33.30 | 32.10 | -4.31% | 119,079 |
| Jul 31, 2025 | 34.96 | 35.58 | 34.56 | 34.80 | 33.55 | -0.34% | 181,264 |
| Jul 30, 2025 | 35.64 | 35.80 | 34.90 | 34.92 | 33.66 | -1.85% | 56,973 |
| Jul 29, 2025 | 36.20 | 36.58 | 35.50 | 35.58 | 34.30 | -1.77% | 72,739 |