Skip to main content
logo
Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.21
-0.04 (-0.23%)
Sep 3, 2026, 3:15 PM AST

TADAWUL:4146 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202617.2317.7017.1817.2117.21-0.23%486,568
Sep 2, 202617.1317.4217.0817.2517.251.00%512,929
Sep 1, 202616.6617.1916.5217.0817.083.45%456,027
Aug 31, 202616.5616.6616.4116.5116.51-0.30%62,703
Aug 30, 202616.1316.8016.1316.5616.562.22%166,112
Aug 27, 202616.4116.4116.1616.2016.20-59,810
Aug 26, 202616.1616.3216.0516.2016.201.25%249,850
Aug 25, 202615.9716.3115.9716.0016.00-0.06%159,766
Aug 24, 202616.0416.2215.9516.0116.01-0.56%85,797
Aug 23, 202616.0016.2316.0016.1016.100.63%44,448
Aug 20, 202616.0016.2415.9916.0016.00-116,072
Aug 19, 202616.1416.1515.8916.0016.00-0.87%107,047
Aug 18, 202616.3016.3016.1316.1416.14-0.98%91,300
Aug 17, 202616.2616.4616.1216.3016.300.12%194,802
Aug 16, 202616.1116.5516.1116.2816.280.99%80,071
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