Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 24.38
-0.47 (-1.89%)
At close: Jan 20, 2026
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 24.80 | 25.14 | 24.30 | 24.38 | 24.38 | -1.89% | 319,207 |
| Jan 19, 2026 | 25.20 | 25.20 | 24.80 | 24.85 | 24.85 | -1.15% | 232,669 |
| Jan 18, 2026 | 24.00 | 25.60 | 24.00 | 25.14 | 25.14 | 5.19% | 737,986 |
| Jan 15, 2026 | 24.70 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 252,668 |
| Jan 14, 2026 | 24.97 | 25.64 | 24.61 | 24.70 | 24.70 | -0.72% | 523,161 |
| Jan 13, 2026 | 24.98 | 25.14 | 24.81 | 24.88 | 24.88 | -0.12% | 281,142 |
| Jan 12, 2026 | 24.70 | 25.16 | 24.63 | 24.91 | 24.91 | 0.85% | 339,653 |
| Jan 11, 2026 | 24.30 | 24.86 | 24.29 | 24.70 | 24.70 | 2.19% | 175,562 |
| Jan 8, 2026 | 24.34 | 24.65 | 24.15 | 24.17 | 24.17 | -1.47% | 226,603 |
| Jan 7, 2026 | 25.70 | 25.70 | 24.47 | 24.53 | 24.53 | -0.85% | 458,598 |
| Jan 6, 2026 | 24.50 | 25.28 | 24.40 | 24.74 | 24.74 | 1.56% | 457,844 |
| Jan 5, 2026 | 25.10 | 25.16 | 24.26 | 24.36 | 24.36 | -1.97% | 279,118 |
| Jan 4, 2026 | 25.50 | 25.50 | 24.78 | 24.85 | 24.85 | -2.40% | 229,853 |
| Jan 1, 2026 | 25.34 | 26.24 | 25.32 | 25.46 | 25.46 | 0.47% | 437,090 |
| Dec 31, 2025 | 25.18 | 25.74 | 25.06 | 25.34 | 25.34 | 1.36% | 259,836 |
| Dec 30, 2025 | 25.94 | 25.94 | 24.80 | 25.00 | 25.00 | -3.62% | 251,543 |
| Dec 29, 2025 | 25.98 | 26.34 | 25.76 | 25.94 | 25.94 | -0.38% | 170,406 |
| Dec 28, 2025 | 26.98 | 26.98 | 25.94 | 26.04 | 26.04 | -2.76% | 159,285 |
| Dec 25, 2025 | 26.32 | 27.90 | 26.10 | 26.78 | 26.78 | 1.90% | 417,100 |
| Dec 24, 2025 | 26.40 | 26.50 | 26.18 | 26.28 | 26.28 | -0.08% | 94,180 |
| Dec 23, 2025 | 26.36 | 27.00 | 26.30 | 26.30 | 26.30 | -0.15% | 255,496 |
| Dec 22, 2025 | 26.72 | 26.78 | 26.18 | 26.34 | 26.34 | -1.64% | 132,703 |
| Dec 21, 2025 | 26.06 | 27.28 | 26.06 | 26.78 | 26.78 | 2.76% | 285,165 |
| Dec 18, 2025 | 25.80 | 26.34 | 25.24 | 26.06 | 26.06 | 1.40% | 270,226 |
| Dec 17, 2025 | 25.74 | 25.92 | 25.44 | 25.70 | 25.70 | 0.23% | 75,018 |
| Dec 16, 2025 | 26.26 | 26.26 | 25.50 | 25.64 | 25.64 | -1.84% | 130,946 |
| Dec 15, 2025 | 25.00 | 26.24 | 25.00 | 26.12 | 26.12 | 4.48% | 237,142 |
| Dec 14, 2025 | 26.38 | 26.38 | 25.00 | 25.00 | 25.00 | -5.23% | 261,448 |
| Dec 11, 2025 | 26.40 | 26.48 | 26.00 | 26.38 | 26.38 | - | 180,172 |
| Dec 10, 2025 | 26.26 | 26.60 | 26.08 | 26.38 | 26.38 | 0.92% | 197,873 |
| Dec 9, 2025 | 26.30 | 26.40 | 26.00 | 26.14 | 26.14 | -0.08% | 139,429 |
| Dec 8, 2025 | 26.58 | 26.70 | 26.16 | 26.16 | 26.16 | -1.21% | 181,343 |
| Dec 7, 2025 | 26.74 | 26.96 | 26.14 | 26.48 | 26.48 | -0.45% | 250,621 |
| Dec 4, 2025 | 27.00 | 27.30 | 26.60 | 26.60 | 26.60 | -2.06% | 377,629 |
| Dec 3, 2025 | 26.10 | 27.18 | 25.90 | 27.16 | 27.16 | 4.46% | 514,988 |
| Dec 2, 2025 | 26.24 | 26.24 | 25.72 | 26.00 | 26.00 | -0.15% | 257,884 |
| Dec 1, 2025 | 25.98 | 26.70 | 25.58 | 26.04 | 26.04 | 1.24% | 255,051 |
| Nov 30, 2025 | 26.88 | 27.42 | 25.50 | 25.72 | 25.72 | -4.10% | 376,818 |
| Nov 27, 2025 | 27.28 | 27.30 | 26.58 | 26.82 | 26.82 | -1.25% | 278,474 |
| Nov 26, 2025 | 27.50 | 27.50 | 26.90 | 27.16 | 27.16 | -0.07% | 289,406 |
| Nov 25, 2025 | 28.10 | 28.28 | 27.00 | 27.18 | 27.18 | -2.58% | 363,838 |
| Nov 24, 2025 | 29.14 | 29.14 | 27.90 | 27.90 | 27.90 | -3.26% | 215,768 |
| Nov 23, 2025 | 29.12 | 29.42 | 28.80 | 28.84 | 28.84 | -0.96% | 64,957 |
| Nov 20, 2025 | 28.94 | 29.44 | 28.70 | 29.12 | 29.12 | 1.39% | 220,201 |
| Nov 19, 2025 | 29.30 | 29.58 | 28.56 | 28.72 | 28.72 | -1.37% | 234,600 |
| Nov 18, 2025 | 29.22 | 29.86 | 28.46 | 29.12 | 29.12 | -0.95% | 280,362 |
| Nov 17, 2025 | 29.68 | 30.30 | 29.00 | 29.40 | 29.40 | -0.94% | 193,877 |
| Nov 16, 2025 | 31.08 | 31.72 | 29.68 | 29.68 | 29.68 | -4.32% | 329,934 |
| Nov 13, 2025 | 30.86 | 32.24 | 30.86 | 31.02 | 31.02 | 2.24% | 608,398 |
| Nov 12, 2025 | 29.80 | 30.82 | 29.80 | 30.34 | 30.34 | 1.13% | 166,998 |