Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 9.00
+0.08 (0.90%)
At close: Dec 29, 2025
TADAWUL:4147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.90 | 9.17 | 8.90 | 9.00 | 9.00 | 0.90% | 349,787 |
| Dec 28, 2025 | 9.56 | 9.60 | 8.88 | 8.92 | 8.92 | -7.08% | 1,473,648 |
| Dec 25, 2025 | 9.29 | 9.92 | 9.26 | 9.60 | 9.60 | 6.43% | 2,875,442 |
| Dec 24, 2025 | 9.14 | 9.22 | 8.99 | 9.02 | 9.02 | -1.31% | 289,934 |
| Dec 23, 2025 | 8.78 | 9.21 | 8.78 | 9.14 | 9.14 | 3.75% | 762,688 |
| Dec 22, 2025 | 8.87 | 9.14 | 8.78 | 8.81 | 8.81 | -0.34% | 715,471 |
| Dec 21, 2025 | 8.74 | 8.91 | 8.71 | 8.84 | 8.84 | 1.14% | 682,418 |
| Dec 18, 2025 | 8.77 | 8.83 | 8.66 | 8.74 | 8.74 | 0.34% | 546,640 |
| Dec 17, 2025 | 8.73 | 8.86 | 8.70 | 8.71 | 8.71 | - | 435,478 |
| Dec 16, 2025 | 8.92 | 8.93 | 8.67 | 8.71 | 8.71 | -2.13% | 840,836 |
| Dec 15, 2025 | 8.90 | 9.30 | 8.79 | 8.90 | 8.90 | - | 1,677,699 |
| Dec 14, 2025 | 9.34 | 9.44 | 8.81 | 8.90 | 8.90 | -6.61% | 3,934,531 |
| Dec 11, 2025 | 9.83 | 10.02 | 9.48 | 9.53 | 9.53 | -2.85% | 3,218,486 |
| Dec 10, 2025 | 10.07 | 10.14 | 9.60 | 9.81 | 9.81 | -2.68% | 5,636,267 |
| Dec 9, 2025 | 10.30 | 10.79 | 9.70 | 10.08 | 10.08 | 0.80% | 19,186,020 |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |