Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 27.96
+0.20 (0.72%)
Last updated: Sep 4, 2025, 12:30 PM AST
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 27.90 | 28.10 | 27.70 | 27.76 | - | -0.14% | 99,264 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.48 | 27.80 | - | -1.07% | 66,223 |
| Sep 1, 2025 | 28.34 | 28.62 | 27.86 | 28.10 | - | -0.57% | 94,489 |
| Aug 31, 2025 | 29.50 | 29.64 | 28.04 | 28.26 | - | -4.20% | 149,841 |
| Aug 28, 2025 | 29.60 | 29.86 | 29.44 | 29.50 | - | 0.27% | 70,433 |
| Aug 27, 2025 | 29.44 | 29.88 | 29.42 | 29.42 | - | - | 33,836 |
| Aug 26, 2025 | 29.88 | 29.88 | 29.20 | 29.42 | - | -0.54% | 52,628 |
| Aug 25, 2025 | 30.00 | 30.10 | 29.50 | 29.58 | - | -1.40% | 51,581 |
| Aug 24, 2025 | 30.50 | 30.62 | 29.94 | 30.00 | - | -1.06% | 202,249 |
| Aug 21, 2025 | 30.52 | 30.54 | 30.08 | 30.32 | - | -0.26% | 59,886 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.30 | 30.40 | - | -1.62% | 104,952 |
| Aug 19, 2025 | 31.06 | 31.08 | 30.82 | 30.90 | - | -0.32% | 143,474 |
| Aug 18, 2025 | 31.48 | 31.48 | 30.88 | 31.00 | - | -1.52% | 86,872 |
| Aug 17, 2025 | 30.80 | 31.90 | 30.80 | 31.48 | - | 2.14% | 222,028 |
| Aug 14, 2025 | 30.82 | 31.50 | 30.82 | 30.82 | - | -0.06% | 107,283 |
| Aug 13, 2025 | 31.40 | 31.40 | 30.84 | 30.84 | - | -0.19% | 42,716 |
| Aug 12, 2025 | 31.40 | 31.64 | 30.90 | 30.90 | - | -1.90% | 82,253 |
| Aug 11, 2025 | 31.20 | 32.52 | 30.84 | 31.50 | - | 0.38% | 266,081 |
| Aug 10, 2025 | 31.66 | 31.92 | 31.36 | 31.38 | - | -0.88% | 75,172 |
| Aug 7, 2025 | 31.70 | 32.94 | 31.64 | 31.66 | - | 0.44% | 235,112 |
| Aug 6, 2025 | 31.92 | 32.68 | 31.38 | 31.52 | - | -1.44% | 269,384 |
| Aug 5, 2025 | 31.96 | 32.42 | 31.68 | 31.98 | - | 0.06% | 87,515 |
| Aug 4, 2025 | 33.30 | 33.30 | 31.80 | 31.96 | - | -4.02% | 151,598 |
| Aug 3, 2025 | 34.72 | 34.82 | 33.22 | 33.30 | - | -4.31% | 119,079 |
| Jul 31, 2025 | 34.96 | 35.58 | 34.56 | 34.80 | - | -0.34% | 181,264 |
| Jul 30, 2025 | 35.64 | 35.80 | 34.90 | 34.92 | - | -8.11% | 56,973 |
| Jul 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 72,739 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 177,318 |
| Jul 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | 396,958 |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | - | - | - |
| Jul 14, 2025 | 38.30 | 38.80 | 36.80 | 38.00 | - | 1.88% | 79,411 |
| Jul 13, 2025 | 37.30 | 39.00 | 37.00 | 37.30 | - | 1.47% | 93,473 |
| Jul 10, 2025 | 36.44 | 37.40 | 36.44 | 36.76 | - | 1.27% | 69,506 |
| Jul 9, 2025 | 36.58 | 36.70 | 36.02 | 36.30 | - | -0.82% | 18,163 |
| Jul 8, 2025 | 35.82 | 36.60 | 35.40 | 36.60 | - | 1.27% | 28,288 |
| Jul 7, 2025 | 36.24 | 36.82 | 36.12 | 36.14 | - | 0.39% | 36,378 |
| Jul 6, 2025 | 35.50 | 36.10 | 35.50 | 36.00 | - | 0.45% | 30,760 |
| Jul 3, 2025 | 35.14 | 36.62 | 35.10 | 35.84 | - | -2.61% | 39,582 |
| Jul 2, 2025 | 36.60 | 36.82 | 36.00 | 36.80 | - | -0.27% | 41,949 |
| Jul 1, 2025 | 37.22 | 37.36 | 36.64 | 36.90 | - | -0.86% | 10,713 |
| Jun 30, 2025 | 37.98 | 37.98 | 36.60 | 37.22 | - | -0.75% | 39,281 |
| Jun 29, 2025 | 34.20 | 38.00 | 34.20 | 37.50 | - | 20.58% | 235,377 |
| Jun 26, 2025 | 30.95 | 31.15 | 30.50 | 31.10 | - | 1.63% | 7,250 |