Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 21.92
-0.42 (-1.88%)
Mar 3, 2026, 3:18 PM AST
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.60 | 22.60 | 22.22 | 22.26 | - | -0.36% | 3,239 |
| Mar 2, 2026 | 22.91 | 23.25 | 22.13 | 22.34 | 22.34 | -2.45% | 148,758 |
| Mar 1, 2026 | 22.40 | 23.30 | 22.40 | 22.90 | 22.90 | -1.63% | 137,770 |
| Feb 26, 2026 | 23.87 | 23.97 | 23.06 | 23.28 | 23.28 | -2.27% | 197,874 |
| Feb 25, 2026 | 24.40 | 24.50 | 23.82 | 23.82 | 23.82 | -0.58% | 87,617 |
| Feb 24, 2026 | 24.20 | 24.44 | 23.90 | 23.96 | 23.96 | -0.99% | 142,451 |
| Feb 23, 2026 | 24.36 | 25.00 | 24.10 | 24.20 | 24.20 | -0.82% | 153,117 |
| Feb 19, 2026 | 25.30 | 25.30 | 24.35 | 24.40 | 24.40 | -3.56% | 260,181 |
| Feb 18, 2026 | 25.54 | 25.60 | 25.18 | 25.30 | 25.30 | -0.94% | 244,309 |
| Feb 17, 2026 | 26.62 | 26.72 | 25.52 | 25.54 | 25.54 | -3.98% | 404,572 |
| Feb 16, 2026 | 27.60 | 27.76 | 26.54 | 26.60 | 26.60 | -3.83% | 495,366 |
| Feb 15, 2026 | 25.72 | 28.16 | 25.72 | 27.66 | 27.66 | 7.54% | 960,514 |
| Feb 12, 2026 | 25.24 | 26.10 | 25.08 | 25.72 | 25.72 | 2.06% | 459,030 |
| Feb 11, 2026 | 25.14 | 25.46 | 24.61 | 25.20 | 25.20 | 1.29% | 389,583 |
| Feb 10, 2026 | 24.40 | 25.36 | 24.18 | 24.88 | 24.88 | 2.47% | 552,486 |
| Feb 9, 2026 | 24.11 | 24.30 | 23.81 | 24.28 | 24.28 | 1.25% | 209,790 |
| Feb 8, 2026 | 24.30 | 24.42 | 23.83 | 23.98 | 23.98 | 0.08% | 192,302 |
| Feb 5, 2026 | 24.62 | 24.74 | 23.87 | 23.96 | 23.96 | -3.31% | 346,555 |
| Feb 4, 2026 | 25.00 | 25.28 | 24.65 | 24.78 | 24.78 | -0.88% | 245,450 |
| Feb 3, 2026 | 25.00 | 25.36 | 24.87 | 25.00 | 25.00 | 0.81% | 212,983 |
| Feb 2, 2026 | 24.32 | 25.00 | 24.00 | 24.80 | 24.80 | 0.81% | 186,039 |
| Feb 1, 2026 | 25.48 | 25.50 | 24.52 | 24.60 | 24.60 | -2.38% | 164,316 |
| Jan 29, 2026 | 25.88 | 25.88 | 25.12 | 25.20 | 25.20 | -1.72% | 346,270 |
| Jan 28, 2026 | 26.24 | 26.32 | 25.64 | 25.64 | 25.64 | -2.36% | 282,792 |
| Jan 27, 2026 | 25.88 | 26.40 | 25.88 | 26.26 | 26.26 | 1.47% | 411,520 |
| Jan 26, 2026 | 25.86 | 26.26 | 25.50 | 25.88 | 25.88 | 0.31% | 409,284 |
| Jan 25, 2026 | 26.30 | 26.30 | 25.28 | 25.80 | 25.80 | - | 451,952 |
| Jan 22, 2026 | 24.42 | 26.48 | 24.42 | 25.80 | 25.80 | 4.45% | 743,868 |
| Jan 21, 2026 | 24.40 | 24.72 | 24.20 | 24.70 | 24.70 | 1.31% | 198,840 |
| 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 |