Skip to main content
logo
Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.36
+0.06 (0.37%)
Jul 23, 2026, 3:15 PM AST

TADAWUL:4146 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202616.4316.5416.1516.3616.360.37%145,230
Jul 22, 202615.9716.3015.8016.3016.302.32%65,404
Jul 21, 202616.2816.2815.8215.9315.93-0.93%116,945
Jul 20, 202616.4516.5516.0316.0816.08-1.95%70,072
Jul 19, 202616.7116.7116.2516.4016.40-2.21%45,931
Jul 16, 202617.0017.0016.7116.7716.77-0.47%33,194
Jul 15, 202616.9016.9816.7716.8516.85-20,298
Jul 14, 202616.9317.0416.8116.8516.85-1.40%79,403
Jul 13, 202617.0017.3016.9117.0917.090.41%94,660
Jul 12, 202617.2417.3317.0017.0217.02-1.28%87,834
Jul 9, 202617.2017.4817.1917.2417.24-1.15%224,017
Jul 8, 202617.6017.7617.2017.4417.440.63%336,088
Jul 7, 202617.0017.7016.8617.3317.332.12%503,261
Jul 6, 202617.3617.5716.7916.9716.97-1.51%169,971
Jul 5, 202617.7317.7317.2317.2317.23-2.82%80,223
Jul 2, 202617.7018.1917.5017.7317.73-0.17%720,608
Jul 1, 202617.8617.8617.4017.7617.760.51%496,398
Jun 30, 202617.3717.7216.8917.6717.672.61%560,485
Jun 29, 202616.8517.4016.8017.2217.222.20%2,491,025
Jun 28, 202616.6017.0516.5016.8516.851.51%131,311
Jun 25, 202616.9817.1316.4016.6016.60-2.24%265,741
Jun 24, 202616.0317.0916.0316.9816.986.19%892,066
Jun 23, 202615.8616.0015.5515.9915.991.78%265,445
Jun 22, 202616.0816.0815.7015.7115.71-2.24%143,344
Jun 21, 202616.0316.3015.9916.0716.07-0.25%185,438
Jun 18, 202616.5716.5715.9916.1116.11-2.30%362,297
Jun 17, 202616.7316.8216.4016.4916.49-1.55%289,055
Jun 16, 202616.5017.0316.3316.7516.751.64%425,236
Jun 15, 202616.8417.1416.3216.4816.48-1.90%514,568
Jun 14, 202616.9116.9216.6116.8016.801.08%187,866
Jun 11, 202616.5016.8016.2516.6216.62-493,561
Jun 10, 202615.7017.2315.4216.6216.626.06%2,234,248
Jun 9, 202615.6516.0315.5715.6715.670.13%513,092
Jun 8, 202615.9216.3815.3215.6515.65-1.07%620,968
Jun 7, 202615.7515.9915.6015.8215.82-1.12%210,214
Jun 4, 202615.1016.0015.1016.0016.009.97%1,274,387
Jun 3, 202615.0115.0114.4814.5514.55-2.02%111,875
Jun 2, 202615.1915.3414.8114.8514.85-1.98%203,725
Jun 1, 202614.7815.3014.7715.1515.153.06%292,172
May 31, 202614.6514.8514.2914.7014.700.68%71,821
May 21, 202614.0014.6613.9214.6014.604.89%361,620
May 20, 202614.0014.1413.9213.9213.92-0.93%259,895
May 19, 202614.5014.5014.0014.0514.05-1.20%145,580
May 18, 202614.4214.9414.2214.2214.22-1.39%228,143
May 17, 202614.8615.1214.3314.4214.42-3.74%147,456
May 14, 202615.3915.4214.9814.9814.98-2.54%124,448
May 13, 202615.7315.7315.3315.3715.37-1.03%162,581
May 12, 202615.8415.8415.0715.5315.53-0.77%683,080
May 11, 202615.5015.8515.5015.6515.65-0.45%312,462
May 10, 202615.5416.0915.5415.7215.72-0.82%239,431