Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia · Delayed Price · Currency is SAR 16.05
+0.03 (0.19%)
Oct 29, 2025, 3:10 PM AST
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |