Skip to main content
logo
Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.12
-0.19 (-1.16%)
Aug 13, 2026, 3:14 PM AST

TADAWUL:4146 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202616.3116.4616.0016.1216.12-1.16%225,049
Aug 12, 202615.7516.3615.5516.3116.314.35%339,630
Aug 11, 202615.2315.7314.9115.6315.632.96%219,876
Aug 10, 202615.2215.2414.9715.1815.18-0.20%77,948
Aug 9, 202615.2715.4515.0515.2115.21-78,552
Aug 6, 202615.2415.3014.9215.2115.210.53%148,381
Aug 5, 202615.6715.6815.0915.1315.13-3.07%233,518
Aug 4, 202615.9915.9915.2415.6115.610.52%461,545
Aug 3, 202615.2115.5715.0215.5315.532.92%89,789
Aug 2, 202614.8215.1814.7515.0915.091.82%59,487
Jul 30, 202615.3115.6814.7814.8214.82-3.01%333,742
Jul 29, 202616.7516.7515.2215.2815.28-8.45%583,543
Jul 28, 202616.6616.7816.3216.6916.690.85%171,767
Jul 27, 202616.1816.6916.1216.5516.552.54%316,629
Jul 26, 202616.3516.3516.0216.1416.14-1.34%20,584
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, 202616.4516.5516.0016.0816.08-1.95%81,309
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