Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 32.18
-0.82 (-2.48%)
At close: Oct 29, 2025
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 26.60 | 28.18 | 26.60 | 26.90 | 25.94 | 1.51% | 544,846 |
| Sep 7, 2025 | 27.50 | 27.88 | 26.46 | 26.50 | 25.55 | -4.12% | 95,473 |
| Sep 4, 2025 | 27.50 | 28.50 | 27.46 | 27.64 | 26.65 | -0.43% | 125,772 |
| Sep 3, 2025 | 27.90 | 28.10 | 27.70 | 27.76 | 26.77 | -0.14% | 99,264 |
| Sep 2, 2025 | 28.20 | 28.20 | 27.48 | 27.80 | 26.81 | -1.07% | 66,223 |
| Sep 1, 2025 | 28.34 | 28.62 | 27.86 | 28.10 | 27.10 | -0.57% | 94,489 |
| Aug 31, 2025 | 29.50 | 29.64 | 28.04 | 28.26 | 27.25 | -4.20% | 149,841 |
| Aug 28, 2025 | 29.60 | 29.86 | 29.44 | 29.50 | 28.45 | 0.27% | 70,433 |
| Aug 27, 2025 | 29.44 | 29.88 | 29.42 | 29.42 | 28.37 | - | 33,836 |
| Aug 26, 2025 | 29.88 | 29.88 | 29.20 | 29.42 | 28.37 | -0.54% | 52,628 |
| Aug 25, 2025 | 30.00 | 30.10 | 29.50 | 29.58 | 28.52 | -1.40% | 51,581 |
| Aug 24, 2025 | 30.50 | 30.62 | 29.94 | 30.00 | 28.93 | -1.06% | 202,249 |
| Aug 21, 2025 | 30.52 | 30.54 | 30.08 | 30.32 | 29.24 | -0.26% | 59,886 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.30 | 30.40 | 29.31 | -1.62% | 104,952 |