Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia · Delayed Price · Currency is SAR 17.73
-0.03 (-0.17%)
Jul 2, 2026, 3:17 PM AST
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 17.70 | 18.19 | 17.50 | 17.73 | 17.73 | -0.17% | 720,608 |
| Jul 1, 2026 | 17.86 | 17.86 | 17.40 | 17.76 | 17.76 | 0.51% | 496,398 |
| Jun 30, 2026 | 17.37 | 17.72 | 16.89 | 17.67 | 17.67 | 2.61% | 560,485 |
| Jun 29, 2026 | 16.85 | 17.40 | 16.80 | 17.22 | 17.22 | 2.20% | 2,491,025 |
| Jun 28, 2026 | 16.60 | 17.05 | 16.50 | 16.85 | 16.85 | 1.51% | 131,311 |
| Jun 25, 2026 | 16.98 | 17.13 | 16.40 | 16.60 | 16.60 | -2.24% | 265,741 |
| Jun 24, 2026 | 16.03 | 17.09 | 16.03 | 16.98 | 16.98 | 6.19% | 892,066 |
| Jun 23, 2026 | 15.86 | 16.00 | 15.55 | 15.99 | 15.99 | 1.78% | 265,445 |
| Jun 22, 2026 | 16.08 | 16.08 | 15.70 | 15.71 | 15.71 | -2.24% | 143,344 |
| Jun 21, 2026 | 16.03 | 16.30 | 15.99 | 16.07 | 16.07 | -0.25% | 185,438 |
| Jun 18, 2026 | 16.57 | 16.57 | 15.99 | 16.11 | 16.11 | -2.30% | 362,297 |
| Jun 17, 2026 | 16.73 | 16.82 | 16.40 | 16.49 | 16.49 | -1.55% | 289,055 |
| Jun 16, 2026 | 16.50 | 17.03 | 16.33 | 16.75 | 16.75 | 1.64% | 425,236 |
| Jun 15, 2026 | 16.84 | 17.14 | 16.32 | 16.48 | 16.48 | -1.90% | 514,568 |
| Jun 14, 2026 | 16.91 | 16.92 | 16.61 | 16.80 | 16.80 | 1.08% | 187,866 |
| Jun 11, 2026 | 16.50 | 16.80 | 16.25 | 16.62 | 16.62 | - | 493,561 |
| Jun 10, 2026 | 15.70 | 17.23 | 15.42 | 16.62 | 16.62 | 6.06% | 2,234,248 |
| Jun 9, 2026 | 15.65 | 16.03 | 15.57 | 15.67 | 15.67 | 0.13% | 513,092 |
| Jun 8, 2026 | 15.92 | 16.38 | 15.32 | 15.65 | 15.65 | -1.07% | 620,968 |
| Jun 7, 2026 | 15.75 | 15.99 | 15.60 | 15.82 | 15.82 | -1.12% | 210,214 |
| Jun 4, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 9.97% | 1,274,387 |
| Jun 3, 2026 | 15.01 | 15.01 | 14.48 | 14.55 | 14.55 | -2.02% | 111,875 |
| Jun 2, 2026 | 15.19 | 15.34 | 14.81 | 14.85 | 14.85 | -1.98% | 203,725 |
| Jun 1, 2026 | 14.78 | 15.30 | 14.77 | 15.15 | 15.15 | 3.06% | 292,172 |
| May 31, 2026 | 14.65 | 14.85 | 14.29 | 14.70 | 14.70 | 0.68% | 71,821 |
| May 21, 2026 | 14.00 | 14.66 | 13.92 | 14.60 | 14.60 | 4.89% | 361,620 |
| May 20, 2026 | 14.00 | 14.14 | 13.92 | 13.92 | 13.92 | -0.93% | 259,895 |
| May 19, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -1.20% | 145,580 |
| May 18, 2026 | 14.42 | 14.94 | 14.22 | 14.22 | 14.22 | -1.39% | 228,143 |
| May 17, 2026 | 14.86 | 15.12 | 14.33 | 14.42 | 14.42 | -3.74% | 147,456 |
| May 14, 2026 | 15.39 | 15.42 | 14.98 | 14.98 | 14.98 | -2.54% | 124,448 |
| May 13, 2026 | 15.73 | 15.73 | 15.33 | 15.37 | 15.37 | -1.03% | 162,581 |
| May 12, 2026 | 15.84 | 15.84 | 15.07 | 15.53 | 15.53 | -0.77% | 683,080 |
| May 11, 2026 | 15.50 | 15.85 | 15.50 | 15.65 | 15.65 | -0.45% | 312,462 |
| May 10, 2026 | 15.54 | 16.09 | 15.54 | 15.72 | 15.72 | -0.82% | 239,431 |
| May 7, 2026 | 15.95 | 16.21 | 15.42 | 15.85 | 15.85 | -0.88% | 408,365 |
| May 6, 2026 | 16.20 | 16.35 | 15.91 | 15.99 | 15.99 | -1.30% | 229,308 |
| May 5, 2026 | 16.54 | 16.90 | 16.12 | 16.20 | 16.20 | -2.06% | 837,391 |
| May 4, 2026 | 15.75 | 16.95 | 15.60 | 16.54 | 16.54 | 5.35% | 1,643,540 |
| May 3, 2026 | 15.30 | 16.26 | 15.08 | 15.70 | 15.70 | 6.15% | 2,079,968 |
| Apr 30, 2026 | 13.40 | 14.79 | 13.40 | 14.79 | 14.79 | 9.96% | 1,396,052 |
| Apr 29, 2026 | 13.14 | 13.50 | 13.02 | 13.45 | 13.45 | 3.54% | 366,563 |
| Apr 28, 2026 | 13.19 | 13.19 | 12.93 | 12.99 | 12.99 | -0.84% | 146,678 |
| Apr 27, 2026 | 13.20 | 13.31 | 13.04 | 13.10 | 13.10 | - | 116,806 |
| Apr 26, 2026 | 13.06 | 13.21 | 13.01 | 13.10 | 13.10 | 0.31% | 45,014 |
| Apr 23, 2026 | 13.08 | 13.22 | 13.01 | 13.06 | 13.06 | -0.08% | 37,162 |
| Apr 22, 2026 | 13.29 | 13.29 | 13.01 | 13.07 | 13.07 | -0.98% | 47,872 |
| Apr 21, 2026 | 13.46 | 13.57 | 13.12 | 13.20 | 13.20 | -1.71% | 136,627 |
| Apr 20, 2026 | 13.70 | 13.70 | 13.43 | 13.43 | 13.43 | -1.68% | 82,799 |
| Apr 19, 2026 | 13.90 | 13.98 | 13.60 | 13.66 | 13.66 | -1.73% | 198,032 |