Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 34.80
-0.12 (-0.34%)
At close: Jul 31, 2025, 3:00 PM AST
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 30.00 | 31.05 | 30.00 | 30.60 | - | 1.66% | 25,403 |
| Jun 24, 2025 | 29.10 | 30.25 | 28.35 | 30.10 | - | 6.55% | 19,380 |
| Jun 23, 2025 | 28.05 | 28.70 | 28.00 | 28.25 | - | 1.07% | 9,813 |
| Jun 22, 2025 | 28.00 | 28.35 | 27.85 | 27.95 | - | -0.71% | 14,491 |
| Jun 19, 2025 | 29.00 | 29.00 | 27.85 | 28.15 | - | 1.26% | 18,518 |
| Jun 18, 2025 | 29.00 | 29.40 | 27.80 | 27.80 | - | -5.76% | 33,151 |
| Jun 17, 2025 | 30.90 | 31.00 | 29.50 | 29.50 | - | -6.05% | 25,948 |
| Jun 16, 2025 | 30.00 | 31.45 | 30.00 | 31.40 | - | 3.63% | 26,786 |
| Jun 15, 2025 | 29.00 | 30.50 | 28.00 | 30.30 | - | 1.00% | 44,490 |
| Jun 12, 2025 | 30.65 | 30.90 | 29.65 | 30.00 | - | -3.23% | 37,725 |
| Jun 11, 2025 | 31.00 | 31.60 | 30.70 | 31.00 | - | -1.43% | 16,320 |
| Jun 4, 2025 | 31.25 | 31.45 | 30.70 | 31.45 | - | 0.64% | 21,950 |
| Jun 3, 2025 | 31.00 | 31.55 | 30.95 | 31.25 | - | 0.48% | 23,556 |
| Jun 2, 2025 | 30.75 | 31.20 | 30.15 | 31.10 | - | 2.13% | 28,012 |
| Jun 1, 2025 | 30.50 | 31.50 | 30.45 | 30.45 | - | -1.14% | 15,776 |
| May 29, 2025 | 31.00 | 31.20 | 30.75 | 30.80 | - | 0.33% | 32,426 |
| May 28, 2025 | 31.00 | 31.00 | 30.60 | 30.70 | - | 0.66% | 14,083 |
| May 27, 2025 | 30.65 | 30.70 | 30.35 | 30.50 | - | -0.65% | 7,934 |
| May 26, 2025 | 31.20 | 31.45 | 30.00 | 30.70 | - | -3.46% | 36,854 |
| May 25, 2025 | 32.70 | 33.60 | 31.50 | 31.80 | - | 2.75% | 41,560 |
| May 22, 2025 | 31.00 | 31.40 | 30.95 | 30.95 | - | -0.80% | 10,797 |
| May 21, 2025 | 31.20 | 31.55 | 30.95 | 31.20 | - | 0.65% | 17,051 |
| May 20, 2025 | 32.05 | 32.25 | 30.60 | 31.00 | - | -2.97% | 16,442 |
| May 19, 2025 | 32.30 | 32.30 | 31.60 | 31.95 | - | -3.47% | 20,137 |