Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 6.70
+0.03 (0.45%)
Sep 3, 2026, 3:18 PM AST
TADAWUL:4147 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.67 | 6.73 | 6.62 | 6.70 | 6.70 | 0.45% | 645,469 |
| Sep 2, 2026 | 6.78 | 6.79 | 6.63 | 6.67 | 6.67 | -1.77% | 524,135 |
| Sep 1, 2026 | 6.72 | 6.83 | 6.72 | 6.79 | 6.79 | 1.04% | 998,193 |
| Aug 31, 2026 | 6.75 | 6.77 | 6.67 | 6.72 | 6.72 | -0.30% | 337,423 |
| Aug 30, 2026 | 6.76 | 6.83 | 6.70 | 6.74 | 6.74 | -0.15% | 325,106 |
| Aug 27, 2026 | 6.67 | 6.77 | 6.60 | 6.75 | 6.75 | 1.05% | 481,367 |
| Aug 26, 2026 | 6.75 | 6.80 | 6.67 | 6.68 | 6.68 | -1.18% | 757,965 |
| Aug 25, 2026 | 6.83 | 6.83 | 6.71 | 6.76 | 6.76 | -0.44% | 403,380 |
| Aug 24, 2026 | 6.74 | 6.83 | 6.72 | 6.79 | 6.79 | 0.74% | 881,640 |
| Aug 23, 2026 | 6.65 | 6.88 | 6.60 | 6.74 | 6.74 | 1.81% | 2,202,296 |
| Aug 20, 2026 | 6.52 | 6.65 | 6.40 | 6.62 | 6.62 | 2.48% | 1,360,640 |
| Aug 19, 2026 | 6.47 | 6.47 | 6.38 | 6.46 | 6.46 | -0.15% | 634,921 |
| Aug 18, 2026 | 6.58 | 6.59 | 6.46 | 6.47 | 6.47 | -1.67% | 382,617 |
| Aug 17, 2026 | 6.49 | 6.63 | 6.45 | 6.58 | 6.58 | 0.92% | 510,476 |
| Aug 16, 2026 | 6.62 | 6.76 | 6.41 | 6.52 | 6.52 | 0.77% | 972,667 |
| Aug 13, 2026 | 6.47 | 6.63 | 6.40 | 6.47 | 6.47 | - | 682,418 |
| Aug 12, 2026 | 6.42 | 6.47 | 6.36 | 6.47 | 6.47 | 1.25% | 409,273 |
| Aug 11, 2026 | 6.16 | 6.50 | 6.11 | 6.39 | 6.39 | 3.06% | 1,637,425 |
| Aug 10, 2026 | 6.34 | 6.34 | 6.11 | 6.20 | 6.20 | -1.59% | 1,186,374 |
| Aug 9, 2026 | 6.50 | 6.53 | 6.20 | 6.30 | 6.30 | -3.82% | 768,827 |
| Aug 6, 2026 | 6.63 | 6.64 | 6.45 | 6.55 | 6.55 | -1.36% | 645,970 |
| Aug 5, 2026 | 6.48 | 6.73 | 6.45 | 6.64 | 6.64 | 2.47% | 1,100,651 |
| Aug 4, 2026 | 6.52 | 6.52 | 6.41 | 6.48 | 6.48 | - | 414,946 |
| Aug 3, 2026 | 6.31 | 6.52 | 6.31 | 6.48 | 6.48 | 1.09% | 387,887 |
| Aug 2, 2026 | 6.30 | 6.47 | 6.27 | 6.41 | 6.41 | 2.56% | 801,091 |
| Jul 30, 2026 | 6.25 | 6.33 | 6.20 | 6.25 | 6.25 | - | 253,906 |
| Jul 29, 2026 | 6.30 | 6.30 | 6.18 | 6.25 | 6.25 | -0.79% | 548,462 |
| Jul 28, 2026 | 6.51 | 6.54 | 6.28 | 6.30 | 6.30 | -3.23% | 803,007 |
| Jul 27, 2026 | 6.63 | 6.71 | 6.50 | 6.51 | 6.51 | -1.66% | 601,936 |
| Jul 26, 2026 | 6.43 | 6.67 | 6.43 | 6.62 | 6.62 | 2.80% | 806,669 |
| Jul 23, 2026 | 6.36 | 6.47 | 6.36 | 6.44 | 6.44 | 1.26% | 178,922 |
| Jul 22, 2026 | 6.41 | 6.46 | 6.36 | 6.36 | 6.36 | -0.47% | 337,944 |
| Jul 21, 2026 | 6.64 | 6.69 | 6.35 | 6.39 | 6.39 | -3.77% | 974,473 |
| Jul 20, 2026 | 6.63 | 6.74 | 6.63 | 6.64 | 6.64 | - | 418,806 |
| Jul 19, 2026 | 6.62 | 6.68 | 6.59 | 6.64 | 6.64 | -0.60% | 263,845 |
| Jul 16, 2026 | 6.70 | 6.71 | 6.62 | 6.68 | 6.68 | - | 324,916 |
| Jul 15, 2026 | 6.72 | 6.75 | 6.67 | 6.68 | 6.68 | -0.45% | 325,897 |
| Jul 14, 2026 | 6.61 | 6.86 | 6.58 | 6.71 | 6.71 | 1.51% | 1,094,315 |
| Jul 13, 2026 | 6.70 | 6.70 | 6.60 | 6.61 | 6.61 | -0.75% | 466,177 |
| Jul 12, 2026 | 6.66 | 6.76 | 6.63 | 6.66 | 6.66 | - | 327,495 |
| Jul 9, 2026 | 6.67 | 6.74 | 6.65 | 6.66 | 6.66 | -0.30% | 445,836 |
| Jul 8, 2026 | 6.80 | 6.81 | 6.65 | 6.68 | 6.68 | -1.62% | 819,646 |
| Jul 7, 2026 | 6.85 | 6.93 | 6.78 | 6.79 | 6.79 | -1.02% | 703,051 |
| Jul 6, 2026 | 6.87 | 6.93 | 6.77 | 6.86 | 6.86 | -0.44% | 795,439 |
| Jul 5, 2026 | 6.90 | 6.98 | 6.81 | 6.89 | 6.89 | 0.15% | 952,080 |
| Jul 2, 2026 | 6.65 | 7.15 | 6.62 | 6.88 | 6.88 | 3.61% | 4,171,984 |
| Jul 1, 2026 | 6.65 | 6.66 | 6.58 | 6.64 | 6.64 | - | 567,345 |
| Jun 30, 2026 | 6.52 | 6.64 | 6.46 | 6.64 | 6.64 | 1.84% | 752,608 |
| Jun 29, 2026 | 6.61 | 6.65 | 6.39 | 6.52 | 6.52 | -1.21% | 1,158,449 |
| Jun 28, 2026 | 6.60 | 6.73 | 6.59 | 6.60 | 6.60 | 0.46% | 735,667 |