Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia · Delayed Price · Currency is SAR 23.92
-0.42 (-1.73%)
Sep 28, 2026, 3:17 PM AST
Al Obeikan Glass Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.34 | 24.34 | 23.75 | 23.94 | 23.94 | -1.64% | 37,493 |
| Sep 27, 2026 | 24.41 | 24.78 | 23.91 | 24.34 | 24.34 | -0.65% | 60,172 |
| Sep 24, 2026 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -0.85% | 15,404 |
| Sep 22, 2026 | 24.70 | 24.95 | 24.50 | 24.71 | 24.71 | 0.04% | 33,221 |
| Sep 21, 2026 | 24.56 | 24.73 | 24.41 | 24.70 | 24.70 | 0.16% | 35,058 |
| Sep 20, 2026 | 25.42 | 25.42 | 24.30 | 24.66 | 24.66 | -2.99% | 81,771 |
| Sep 17, 2026 | 24.55 | 25.42 | 24.55 | 25.42 | 25.42 | 1.27% | 108,294 |
| Sep 16, 2026 | 24.38 | 25.12 | 24.25 | 25.10 | 25.10 | 2.95% | 125,546 |
| Sep 15, 2026 | 24.73 | 24.75 | 24.30 | 24.38 | 24.38 | -1.06% | 76,394 |
| Sep 14, 2026 | 24.73 | 24.95 | 24.10 | 24.64 | 24.64 | -0.16% | 75,658 |
| Sep 13, 2026 | 24.81 | 24.95 | 24.00 | 24.68 | 24.68 | -2.22% | 301,022 |
| Sep 10, 2026 | 25.28 | 25.54 | 25.24 | 25.24 | 25.24 | -0.32% | 71,997 |
| Sep 9, 2026 | 25.82 | 25.90 | 25.26 | 25.32 | 25.32 | -2.39% | 74,919 |
| Sep 8, 2026 | 26.08 | 26.18 | 25.80 | 25.94 | 25.94 | -0.23% | 60,975 |
| Sep 7, 2026 | 26.50 | 26.98 | 25.78 | 26.00 | 26.00 | -1.52% | 416,355 |
| Sep 6, 2026 | 26.00 | 26.70 | 25.94 | 26.40 | 26.40 | 1.77% | 369,788 |
| Sep 3, 2026 | 25.20 | 26.18 | 25.06 | 25.94 | 25.94 | 2.94% | 325,694 |
| Sep 2, 2026 | 25.50 | 25.74 | 25.08 | 25.20 | 25.20 | -1.18% | 139,665 |
| Sep 1, 2026 | 25.10 | 26.20 | 25.08 | 25.50 | 25.50 | 1.84% | 597,632 |
| Aug 31, 2026 | 24.60 | 25.14 | 24.34 | 25.04 | 25.04 | 1.79% | 171,090 |
| Aug 30, 2026 | 24.69 | 24.69 | 24.15 | 24.60 | 24.60 | 0.57% | 45,361 |
| Aug 27, 2026 | 24.51 | 24.63 | 24.35 | 24.46 | 24.46 | -0.41% | 34,671 |
| Aug 26, 2026 | 24.40 | 24.69 | 24.40 | 24.56 | 24.56 | 0.29% | 37,073 |
| Aug 25, 2026 | 24.72 | 25.00 | 24.49 | 24.49 | 24.49 | -1.49% | 43,504 |
| Aug 24, 2026 | 24.73 | 24.90 | 24.54 | 24.86 | 24.86 | 1.47% | 71,441 |
| Aug 23, 2026 | 24.73 | 24.73 | 24.35 | 24.50 | 24.50 | - | 116,622 |
| Aug 20, 2026 | 24.10 | 24.63 | 23.80 | 24.50 | 24.50 | 1.87% | 106,437 |
| Aug 19, 2026 | 23.38 | 24.20 | 23.00 | 24.05 | 24.05 | 2.30% | 80,603 |
| Aug 18, 2026 | 23.99 | 23.99 | 23.00 | 23.51 | 23.51 | -1.47% | 163,920 |
| Aug 17, 2026 | 23.97 | 24.16 | 23.70 | 23.86 | 23.86 | -0.46% | 59,998 |
| Aug 16, 2026 | 24.09 | 24.29 | 23.93 | 23.97 | 23.97 | 0.29% | 22,398 |
| Aug 13, 2026 | 24.24 | 24.24 | 23.90 | 23.90 | 23.90 | -1.08% | 51,059 |
| Aug 12, 2026 | 23.61 | 24.29 | 23.55 | 24.16 | 24.16 | 2.33% | 92,430 |
| Aug 11, 2026 | 23.84 | 24.00 | 23.58 | 23.61 | 23.61 | -0.96% | 114,090 |
| Aug 10, 2026 | 24.08 | 24.24 | 23.70 | 23.84 | 23.84 | -1.00% | 56,320 |
| Aug 9, 2026 | 24.70 | 24.92 | 24.00 | 24.08 | 24.08 | 0.29% | 88,332 |
| Aug 6, 2026 | 24.23 | 24.23 | 23.78 | 24.01 | 24.01 | -0.37% | 55,891 |
| Aug 5, 2026 | 24.28 | 24.69 | 24.01 | 24.10 | 24.10 | -0.74% | 82,528 |
| Aug 4, 2026 | 23.85 | 24.37 | 23.66 | 24.28 | 24.28 | 2.53% | 118,329 |
| Aug 3, 2026 | 24.12 | 24.12 | 23.54 | 23.68 | 23.68 | -1.37% | 208,247 |
| Aug 2, 2026 | 24.20 | 24.25 | 23.99 | 24.01 | 24.01 | -0.46% | 70,401 |
| Jul 30, 2026 | 24.20 | 24.29 | 23.90 | 24.12 | 24.12 | -0.25% | 47,862 |
| Jul 29, 2026 | 24.31 | 24.35 | 23.83 | 24.18 | 24.18 | -0.49% | 61,994 |
| Jul 28, 2026 | 24.60 | 24.96 | 24.10 | 24.30 | 24.30 | -1.02% | 201,106 |
| Jul 27, 2026 | 24.46 | 24.92 | 24.24 | 24.55 | 24.55 | 0.61% | 106,999 |
| Jul 26, 2026 | 24.50 | 24.70 | 24.21 | 24.40 | 24.40 | - | 35,379 |
| Jul 23, 2026 | 24.55 | 24.60 | 24.30 | 24.40 | 24.40 | -0.12% | 24,850 |
| Jul 22, 2026 | 24.28 | 24.50 | 24.02 | 24.43 | 24.43 | 0.62% | 63,407 |
| Jul 21, 2026 | 24.72 | 24.90 | 24.28 | 24.28 | 24.28 | -1.70% | 90,128 |
| Jul 20, 2026 | 25.60 | 25.62 | 24.66 | 24.70 | 24.70 | -3.97% | 215,238 |