Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 26.14
-0.02 (-0.08%)
At close: Dec 9, 2025
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 30.28 | 30.28 | 29.78 | 30.00 | 30.00 | -0.33% | 122,825 |
| Nov 10, 2025 | 30.24 | 30.86 | 30.00 | 30.10 | 30.10 | -0.59% | 163,550 |
| Nov 9, 2025 | 31.58 | 31.58 | 30.18 | 30.28 | 30.28 | -3.20% | 101,758 |
| Nov 6, 2025 | 32.80 | 32.80 | 30.92 | 31.28 | 31.28 | -2.98% | 230,479 |
| Nov 5, 2025 | 32.42 | 32.54 | 32.04 | 32.24 | 32.24 | -0.86% | 85,199 |
| Nov 4, 2025 | 32.66 | 33.70 | 32.20 | 32.52 | 32.52 | -0.43% | 277,628 |
| Nov 3, 2025 | 33.54 | 33.54 | 32.58 | 32.66 | 32.66 | -1.80% | 166,166 |
| Nov 2, 2025 | 33.28 | 33.66 | 32.84 | 33.26 | 33.26 | 0.54% | 284,796 |
| Oct 30, 2025 | 32.30 | 33.16 | 32.00 | 33.08 | 33.08 | 2.80% | 309,124 |
| Oct 29, 2025 | 33.18 | 33.18 | 32.00 | 32.18 | 32.18 | -2.48% | 134,893 |
| Oct 28, 2025 | 33.00 | 33.42 | 32.84 | 33.00 | 33.00 | -0.36% | 93,054 |
| Oct 27, 2025 | 33.20 | 33.44 | 32.50 | 33.12 | 33.12 | -0.18% | 149,158 |
| Oct 26, 2025 | 33.50 | 33.70 | 33.02 | 33.18 | 33.18 | -0.96% | 106,274 |
| Oct 23, 2025 | 33.28 | 33.80 | 33.10 | 33.50 | 33.50 | 0.60% | 98,618 |
| Oct 22, 2025 | 33.82 | 33.82 | 33.08 | 33.30 | 33.30 | -1.60% | 91,479 |
| Oct 21, 2025 | 33.90 | 34.50 | 33.72 | 33.84 | 33.84 | 0.77% | 378,125 |
| Oct 20, 2025 | 33.94 | 34.50 | 32.60 | 33.58 | 33.58 | -1.06% | 227,860 |
| Oct 19, 2025 | 35.20 | 35.20 | 33.90 | 33.94 | 33.94 | -1.91% | 257,766 |
| Oct 16, 2025 | 35.30 | 35.50 | 34.50 | 34.60 | 34.60 | -1.98% | 145,361 |
| Oct 15, 2025 | 35.88 | 35.90 | 35.00 | 35.30 | 35.30 | -1.62% | 209,831 |
| Oct 14, 2025 | 36.02 | 36.30 | 35.62 | 35.88 | 35.88 | -0.50% | 145,341 |
| Oct 13, 2025 | 37.10 | 37.68 | 35.50 | 36.06 | 36.06 | 1.07% | 555,222 |
| Oct 12, 2025 | 35.50 | 36.70 | 35.00 | 35.68 | 35.68 | -1.33% | 220,218 |
| Oct 9, 2025 | 36.94 | 37.38 | 36.06 | 36.16 | 36.16 | -0.55% | 331,801 |
| Oct 8, 2025 | 36.32 | 37.80 | 35.80 | 36.36 | 36.36 | 0.50% | 666,083 |
| 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 |