Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 23.05
+0.08 (0.35%)
May 21, 2026, 3:18 PM AST
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 23.00 | 23.15 | 22.95 | 23.05 | 23.05 | 0.35% | 53,061 |
| May 20, 2026 | 23.00 | 23.10 | 22.86 | 22.97 | 22.97 | 0.13% | 71,653 |
| May 19, 2026 | 23.40 | 23.46 | 22.93 | 22.94 | 22.94 | -1.63% | 240,309 |
| May 18, 2026 | 23.59 | 23.59 | 23.28 | 23.32 | 23.32 | -0.77% | 107,354 |
| May 17, 2026 | 23.37 | 23.60 | 23.30 | 23.50 | 23.50 | 0.56% | 99,633 |
| May 14, 2026 | 24.00 | 24.07 | 23.36 | 23.37 | 23.37 | -2.62% | 194,316 |
| May 13, 2026 | 23.98 | 24.13 | 23.85 | 24.00 | 24.00 | 0.13% | 136,754 |
| May 12, 2026 | 25.08 | 25.50 | 23.80 | 23.97 | 23.97 | -8.93% | 839,007 |
| May 11, 2026 | 26.10 | 26.60 | 26.06 | 26.32 | 26.32 | 1.08% | 277,807 |
| May 10, 2026 | 26.00 | 26.30 | 25.42 | 26.04 | 26.04 | 0.93% | 316,165 |
| May 7, 2026 | 26.20 | 26.28 | 25.56 | 25.80 | 25.80 | -1.53% | 678,582 |
| May 6, 2026 | 27.94 | 29.22 | 26.00 | 26.20 | 26.20 | -4.38% | 1,289,343 |
| May 5, 2026 | 28.00 | 28.70 | 27.02 | 27.40 | 27.40 | -3.66% | 659,405 |
| May 4, 2026 | 27.12 | 29.76 | 26.98 | 28.44 | 28.44 | 4.79% | 1,610,166 |
| May 3, 2026 | 26.00 | 27.86 | 26.00 | 27.14 | 27.14 | 5.93% | 1,068,258 |
| Apr 30, 2026 | 25.20 | 26.00 | 25.14 | 25.62 | 25.62 | 0.71% | 161,447 |
| Apr 29, 2026 | 25.12 | 25.50 | 24.80 | 25.44 | 25.44 | 1.88% | 115,211 |
| Apr 28, 2026 | 25.42 | 25.54 | 24.81 | 24.97 | 24.97 | -1.69% | 235,803 |
| Apr 27, 2026 | 25.00 | 25.40 | 24.40 | 25.40 | 25.40 | 1.72% | 231,552 |
| Apr 26, 2026 | 25.30 | 25.48 | 24.90 | 24.97 | 24.97 | -0.91% | 159,471 |
| Apr 23, 2026 | 25.66 | 25.68 | 25.16 | 25.20 | 25.20 | -1.79% | 107,456 |
| Apr 22, 2026 | 25.88 | 25.92 | 25.40 | 25.66 | 25.66 | -0.85% | 72,625 |
| Apr 21, 2026 | 26.20 | 26.20 | 25.68 | 25.88 | 25.88 | -0.46% | 202,348 |
| Apr 20, 2026 | 26.02 | 26.42 | 25.88 | 26.00 | 26.00 | -1.96% | 169,899 |
| Apr 19, 2026 | 26.80 | 27.18 | 26.40 | 26.52 | 26.52 | -0.75% | 303,826 |
| Apr 16, 2026 | 26.80 | 26.88 | 26.42 | 26.72 | 26.72 | 0.07% | 271,552 |
| Apr 15, 2026 | 26.54 | 26.80 | 26.40 | 26.70 | 26.70 | 1.14% | 462,374 |
| Apr 14, 2026 | 26.18 | 26.94 | 26.18 | 26.40 | 26.40 | 0.61% | 265,967 |
| Apr 13, 2026 | 26.42 | 26.56 | 26.00 | 26.24 | 26.24 | -0.68% | 139,818 |
| Apr 12, 2026 | 26.20 | 26.96 | 26.20 | 26.42 | 26.42 | 0.76% | 271,100 |
| Apr 9, 2026 | 26.20 | 26.50 | 25.82 | 26.22 | 26.22 | 0.15% | 179,939 |
| Apr 8, 2026 | 25.52 | 26.32 | 25.52 | 26.18 | 26.18 | 4.05% | 229,390 |
| Apr 7, 2026 | 25.88 | 25.88 | 25.14 | 25.16 | 25.16 | -3.23% | 163,724 |
| Apr 6, 2026 | 25.92 | 26.06 | 25.60 | 26.00 | 26.00 | 0.31% | 181,560 |
| Apr 5, 2026 | 26.12 | 26.64 | 25.66 | 25.92 | 25.92 | -0.69% | 327,169 |
| Apr 2, 2026 | 25.80 | 27.30 | 25.00 | 26.10 | 26.10 | 2.43% | 915,998 |
| Apr 1, 2026 | 24.82 | 26.18 | 24.62 | 25.48 | 25.48 | 3.79% | 552,339 |
| Mar 31, 2026 | 24.42 | 24.95 | 24.36 | 24.55 | 24.55 | 0.90% | 166,593 |
| Mar 30, 2026 | 25.58 | 25.62 | 24.00 | 24.33 | 24.33 | -0.49% | 531,922 |
| Mar 29, 2026 | 24.34 | 24.65 | 24.26 | 24.45 | 24.45 | 0.78% | 113,429 |
| Mar 26, 2026 | 24.12 | 24.27 | 23.83 | 24.26 | 24.26 | 0.58% | 132,340 |
| Mar 25, 2026 | 23.56 | 24.30 | 23.56 | 24.12 | 24.12 | 2.99% | 152,165 |
| Mar 24, 2026 | 23.34 | 23.70 | 23.26 | 23.42 | 23.42 | 0.34% | 63,132 |
| Mar 16, 2026 | 23.75 | 23.75 | 23.07 | 23.34 | 23.34 | 0.43% | 63,640 |
| Mar 15, 2026 | 23.00 | 23.30 | 22.70 | 23.24 | 23.24 | 0.61% | 73,736 |
| Mar 12, 2026 | 23.26 | 23.49 | 23.00 | 23.10 | 23.10 | -0.99% | 53,218 |
| Mar 11, 2026 | 23.55 | 23.61 | 23.13 | 23.33 | 23.33 | -0.72% | 79,085 |
| Mar 10, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.31% | 52,410 |
| Mar 9, 2026 | 23.56 | 23.56 | 22.81 | 22.97 | 22.97 | -2.50% | 137,357 |
| Mar 8, 2026 | 23.00 | 23.96 | 22.98 | 23.56 | 23.56 | 3.29% | 84,594 |