Skip to main content
logo
Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.10
-0.52 (-3.13%)
Sep 28, 2026, 3:10 PM AST

TADAWUL:4146 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.8716.8716.1016.1016.10-3.13%184,372
Sep 27, 202616.8416.8416.4616.6216.62-1.07%46,099
Sep 24, 202616.7016.8816.6016.8016.800.18%101,119
Sep 22, 202617.0017.0816.7516.7716.77-0.89%74,648
Sep 21, 202616.7116.9616.4016.9216.922.05%228,401
Sep 20, 202617.0017.1716.7616.8016.58-1.18%396,304
Sep 17, 202616.7617.1016.6117.0016.781.98%393,298
Sep 16, 202616.5216.8916.5216.6716.450.91%319,160
Sep 15, 202617.3018.2916.4316.5216.30-0.84%1,560,719
Sep 14, 202616.6516.8716.6016.6616.44-0.30%70,914
Sep 13, 202616.9717.7516.7016.7116.49-0.71%967,652
Sep 10, 202616.9317.0716.7516.8316.61-0.77%77,445
Sep 9, 202617.1517.2616.9316.9616.74-1.05%45,276
Sep 8, 202616.9517.2816.9017.1416.920.76%44,111
Sep 7, 202617.0617.1516.8717.0116.79-83,514
Sep 6, 202617.0517.3517.0017.0116.79-1.16%106,811
Sep 3, 202617.2317.7017.1817.2116.98-0.23%486,568
Sep 2, 202617.1317.4217.0817.2517.021.00%512,929
Sep 1, 202616.6617.1916.5217.0816.863.45%456,027
Aug 31, 202616.5616.6616.4116.5116.29-0.30%62,703
Aug 30, 202616.1316.8016.1316.5616.342.22%166,112
Aug 27, 202616.4116.4116.1616.2015.99-59,810
Aug 26, 202616.1616.3216.0516.2015.991.25%249,850
Aug 25, 202615.9716.3115.9716.0015.79-0.06%159,766
Aug 24, 202616.0416.2215.9516.0115.80-0.56%85,797
Aug 23, 202616.0016.2316.0016.1015.890.63%44,448
Aug 20, 202616.0016.2415.9916.0015.79-116,072
Aug 19, 202616.1416.1515.8916.0015.79-0.87%107,047
Aug 18, 202616.3016.3016.1316.1415.93-0.98%91,300
Aug 17, 202616.2616.4616.1216.3016.090.12%194,802
Aug 16, 202616.1116.5516.1116.2816.070.99%80,071
Aug 13, 202616.3116.4616.0016.1215.91-1.16%225,049
Aug 12, 202615.7516.3615.5516.3116.104.35%339,630
Aug 11, 202615.2315.7314.9115.6315.432.96%219,876
Aug 10, 202615.2215.2414.9715.1814.98-0.20%77,948
Aug 9, 202615.2715.4515.0515.2115.01-78,552
Aug 6, 202615.2415.3014.9215.2115.010.53%148,381
Aug 5, 202615.6715.6815.0915.1314.93-3.07%233,518
Aug 4, 202615.9915.9915.2415.6115.410.52%461,545
Aug 3, 202615.2115.5715.0215.5315.332.92%89,789
Aug 2, 202614.8215.1814.7515.0914.891.82%59,487
Jul 30, 202615.3115.6814.7814.8214.63-3.01%333,742
Jul 29, 202616.7516.7515.2215.2815.08-8.45%583,543
Jul 28, 202616.6616.7816.3216.6916.470.85%171,767
Jul 27, 202616.1816.6916.1216.5516.332.54%316,629
Jul 26, 202616.3516.3516.0216.1415.93-1.34%20,584
Jul 23, 202616.4316.5416.1516.3616.150.37%145,230
Jul 22, 202615.9716.3015.8016.3016.092.32%65,404
Jul 21, 202616.2816.2815.8215.9315.72-0.93%116,945
Jul 20, 202616.4516.5516.0016.0815.87-1.95%81,309