Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 29.12
-0.28 (-0.95%)
At close: Nov 18, 2025
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 27.00 | 4.09% | 483,028 |