Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia · Delayed Price · Currency is SAR 13.84
+0.02 (0.14%)
Nov 19, 2025, 12:24 PM AST
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 13.80 | 13.99 | 13.52 | 13.82 | 13.82 | -1.00% | 443,180 |
| Nov 17, 2025 | 14.27 | 14.28 | 13.85 | 13.96 | 13.96 | -1.27% | 89,633 |
| Nov 16, 2025 | 14.69 | 14.86 | 14.00 | 14.14 | 14.14 | -3.74% | 185,267 |
| Nov 13, 2025 | 15.08 | 15.18 | 14.64 | 14.69 | 14.69 | -3.55% | 160,735 |
| Nov 12, 2025 | 15.18 | 15.39 | 14.81 | 15.23 | 15.23 | 0.73% | 133,892 |
| Nov 11, 2025 | 14.73 | 15.39 | 14.73 | 15.12 | 15.12 | 2.79% | 192,492 |
| Nov 10, 2025 | 14.70 | 14.82 | 14.52 | 14.71 | 14.71 | 0.55% | 652,943 |
| Nov 9, 2025 | 15.02 | 15.02 | 14.50 | 14.63 | 14.63 | -2.60% | 151,440 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.90 | 15.02 | 15.02 | -1.18% | 395,008 |
| Nov 5, 2025 | 15.96 | 15.98 | 15.19 | 15.20 | 15.20 | -5.00% | 198,212 |
| Nov 4, 2025 | 16.08 | 16.08 | 15.93 | 16.00 | 16.00 | 0.50% | 54,199 |
| Nov 3, 2025 | 16.18 | 16.18 | 15.89 | 15.92 | 15.92 | -0.81% | 116,440 |
| Nov 2, 2025 | 15.97 | 16.24 | 15.97 | 16.05 | 16.05 | 0.31% | 228,028 |
| Oct 30, 2025 | 16.05 | 16.12 | 15.98 | 16.00 | 16.00 | -0.31% | 244,065 |
| Oct 29, 2025 | 16.14 | 16.14 | 15.96 | 16.05 | 16.05 | 0.19% | 213,187 |
| Oct 28, 2025 | 16.17 | 16.17 | 15.95 | 16.02 | 16.02 | 0.06% | 337,668 |
| Oct 27, 2025 | 16.20 | 16.21 | 16.00 | 16.01 | 16.01 | -0.56% | 423,436 |
| Oct 26, 2025 | 15.98 | 16.20 | 15.98 | 16.10 | 16.10 | 0.88% | 213,573 |
| Oct 23, 2025 | 16.03 | 16.43 | 15.96 | 15.96 | 15.96 | -0.44% | 321,865 |
| Oct 22, 2025 | 15.76 | 16.40 | 15.70 | 16.03 | 16.03 | 1.14% | 609,887 |
| Oct 21, 2025 | 15.74 | 16.22 | 15.50 | 15.85 | 15.85 | 1.15% | 678,749 |
| Oct 20, 2025 | 15.61 | 15.94 | 15.60 | 15.67 | 15.67 | 0.77% | 296,309 |
| Oct 19, 2025 | 15.61 | 15.70 | 15.44 | 15.55 | 15.55 | -0.70% | 313,293 |
| Oct 16, 2025 | 16.06 | 16.06 | 15.60 | 15.66 | 15.66 | -2.06% | 532,681 |
| Oct 15, 2025 | 15.50 | 16.16 | 15.35 | 15.99 | 15.99 | 3.83% | 824,327 |
| Oct 14, 2025 | 15.40 | 15.62 | 15.30 | 15.40 | 15.40 | 0.06% | 383,149 |
| Oct 13, 2025 | 15.60 | 15.80 | 15.27 | 15.39 | 15.39 | -1.16% | 852,358 |
| Oct 12, 2025 | 16.00 | 16.01 | 15.52 | 15.57 | 15.57 | -4.13% | 927,303 |
| Oct 9, 2025 | 17.92 | 17.99 | 16.05 | 16.24 | 16.24 | -4.02% | 4,582,769 |
| Oct 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 2, 2025 | 17.53 | 17.53 | 16.89 | 16.92 | 16.92 | -2.20% | 478,322 |
| Oct 1, 2025 | 17.36 | 17.45 | 17.12 | 17.30 | 17.30 | 0.64% | 51,272 |
| Sep 30, 2025 | 17.23 | 17.25 | 17.00 | 17.19 | 17.19 | -0.12% | 40,508 |
| Sep 29, 2025 | 17.50 | 17.70 | 17.21 | 17.21 | 17.21 | -2.55% | 118,564 |
| Sep 28, 2025 | 17.22 | 17.66 | 17.00 | 17.66 | 17.66 | 1.73% | 111,835 |
| Sep 25, 2025 | 17.14 | 17.36 | 17.00 | 17.36 | 17.36 | 2.72% | 158,786 |
| Sep 24, 2025 | 17.32 | 17.32 | 16.82 | 16.90 | 16.90 | -1.63% | 93,587 |
| Sep 22, 2025 | 17.22 | 17.22 | 17.09 | 17.18 | 17.18 | -0.23% | 35,785 |
| Sep 21, 2025 | 17.06 | 17.24 | 16.80 | 17.22 | 17.22 | 0.12% | 101,740 |
| Sep 18, 2025 | 17.45 | 17.45 | 16.99 | 17.20 | 17.20 | -1.43% | 190,814 |
| Sep 17, 2025 | 16.92 | 17.45 | 16.70 | 17.45 | 17.45 | 5.63% | 62,644 |
| Sep 16, 2025 | 17.60 | 17.66 | 16.52 | 16.52 | 16.52 | -2.65% | 165,296 |
| Sep 15, 2025 | 17.00 | 17.30 | 16.86 | 16.97 | 16.97 | -1.22% | 18,846 |
| Sep 14, 2025 | 16.90 | 17.18 | 16.84 | 17.18 | 17.18 | 1.06% | 2,076 |
| Sep 11, 2025 | 17.10 | 17.16 | 16.98 | 17.00 | 17.00 | -0.82% | 13,860 |
| Sep 10, 2025 | 17.30 | 17.70 | 17.11 | 17.14 | 17.14 | -0.92% | 21,468 |
| Sep 9, 2025 | 17.42 | 17.76 | 17.30 | 17.30 | 17.30 | -1.59% | 7,373 |