Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 7.63
-0.13 (-1.68%)
May 21, 2026, 3:16 PM AST
TADAWUL:4147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.74 | 7.76 | 7.63 | 7.63 | 7.63 | -1.68% | 379,238 |
| May 20, 2026 | 7.91 | 7.99 | 7.60 | 7.76 | 7.76 | -0.89% | 628,371 |
| May 19, 2026 | 7.68 | 8.01 | 7.68 | 7.83 | 7.83 | 1.95% | 828,941 |
| May 18, 2026 | 7.93 | 8.00 | 7.66 | 7.68 | 7.68 | -3.03% | 515,707 |
| May 17, 2026 | 7.66 | 8.10 | 7.64 | 7.92 | 7.92 | 2.86% | 1,193,845 |
| May 14, 2026 | 7.95 | 8.04 | 7.63 | 7.70 | 7.70 | -2.90% | 692,890 |
| May 13, 2026 | 7.91 | 8.13 | 7.91 | 7.93 | 7.93 | -1.00% | 417,727 |
| May 12, 2026 | 8.20 | 8.50 | 7.85 | 8.01 | 8.01 | -1.96% | 1,732,852 |
| May 11, 2026 | 7.95 | 8.37 | 7.86 | 8.17 | 8.17 | 3.03% | 1,389,327 |
| May 10, 2026 | 7.60 | 8.24 | 7.60 | 7.93 | 7.93 | 4.34% | 1,597,984 |
| May 7, 2026 | 7.88 | 7.92 | 7.56 | 7.60 | 7.60 | -3.55% | 853,618 |
| May 6, 2026 | 8.00 | 8.24 | 7.79 | 7.88 | 7.88 | -0.25% | 1,796,463 |
| May 5, 2026 | 7.40 | 8.16 | 7.27 | 7.90 | 7.90 | 6.47% | 3,830,997 |
| May 4, 2026 | 7.35 | 7.42 | 7.30 | 7.42 | 7.42 | 0.27% | 439,211 |
| May 3, 2026 | 7.31 | 7.62 | 7.28 | 7.40 | 7.40 | 1.79% | 366,982 |
| Apr 30, 2026 | 7.33 | 7.37 | 7.00 | 7.27 | 7.27 | -0.55% | 731,328 |
| Apr 29, 2026 | 7.39 | 7.46 | 7.29 | 7.31 | 7.31 | -0.95% | 420,158 |
| Apr 28, 2026 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -1.60% | 222,024 |
| Apr 27, 2026 | 7.54 | 7.64 | 7.50 | 7.50 | 7.50 | -0.40% | 227,961 |
| Apr 26, 2026 | 7.58 | 7.70 | 7.49 | 7.53 | 7.53 | -0.13% | 272,679 |
| Apr 23, 2026 | 7.59 | 7.59 | 7.43 | 7.54 | 7.54 | 0.27% | 202,076 |
| Apr 22, 2026 | 7.47 | 7.79 | 7.43 | 7.52 | 7.52 | 1.76% | 736,070 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.36 | 7.39 | 7.39 | -2.38% | 819,305 |
| Apr 20, 2026 | 7.65 | 7.69 | 7.55 | 7.57 | 7.57 | -1.56% | 333,831 |
| Apr 19, 2026 | 7.80 | 7.83 | 7.62 | 7.69 | 7.69 | -1.41% | 403,438 |
| Apr 16, 2026 | 7.70 | 7.95 | 7.69 | 7.80 | 7.80 | 1.17% | 857,743 |
| Apr 15, 2026 | 7.51 | 7.87 | 7.48 | 7.71 | 7.71 | 2.66% | 1,708,989 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.44 | 7.51 | 7.51 | - | 1,517,310 |
| Apr 13, 2026 | 7.35 | 7.73 | 7.18 | 7.51 | 7.51 | 3.16% | 1,210,764 |
| Apr 12, 2026 | 7.30 | 7.48 | 7.22 | 7.28 | 7.28 | -0.27% | 581,315 |
| Apr 9, 2026 | 7.36 | 7.38 | 7.17 | 7.30 | 7.30 | -1.35% | 916,949 |
| Apr 8, 2026 | 7.48 | 7.83 | 7.31 | 7.40 | 7.40 | 1.37% | 3,043,393 |
| Apr 7, 2026 | 6.81 | 7.56 | 6.74 | 7.30 | 7.30 | 6.10% | 4,853,027 |
| Apr 6, 2026 | 6.96 | 7.00 | 6.80 | 6.88 | 6.88 | -0.86% | 343,337 |
| Apr 5, 2026 | 6.89 | 7.18 | 6.88 | 6.94 | 6.94 | 0.73% | 872,217 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.87 | 6.89 | 6.89 | -1.57% | 385,983 |
| Apr 1, 2026 | 7.06 | 7.08 | 6.94 | 7.00 | 7.00 | -0.99% | 669,972 |
| Mar 31, 2026 | 7.06 | 7.10 | 6.88 | 7.07 | 7.07 | -0.28% | 981,059 |
| Mar 30, 2026 | 6.83 | 7.09 | 6.69 | 7.09 | 7.09 | 3.96% | 1,063,395 |
| Mar 29, 2026 | 6.84 | 7.00 | 6.70 | 6.82 | 6.82 | 1.79% | 1,235,938 |
| Mar 26, 2026 | 6.70 | 6.80 | 6.64 | 6.70 | 6.70 | 0.15% | 546,061 |
| Mar 25, 2026 | 6.68 | 6.79 | 6.62 | 6.69 | 6.69 | 0.15% | 484,183 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.65 | 6.68 | 6.68 | -1.04% | 176,404 |
| Mar 16, 2026 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 257,088 |
| Mar 15, 2026 | 6.67 | 6.77 | 6.53 | 6.70 | 6.70 | 0.75% | 304,217 |
| Mar 12, 2026 | 6.63 | 6.68 | 6.58 | 6.65 | 6.65 | 0.30% | 261,262 |
| Mar 11, 2026 | 6.71 | 6.71 | 6.59 | 6.63 | 6.63 | -0.60% | 198,308 |
| Mar 10, 2026 | 6.72 | 6.77 | 6.66 | 6.67 | 6.67 | 0.15% | 243,053 |
| Mar 9, 2026 | 7.11 | 7.12 | 6.59 | 6.66 | 6.66 | -6.33% | 767,063 |
| Mar 8, 2026 | 7.27 | 7.27 | 7.05 | 7.11 | 7.11 | 0.42% | 563,344 |