Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 6.88
+0.24 (3.61%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:4147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.74 | 6.77 | 6.54 | 6.57 | 6.57 | -2.52% | 1,592,737 |
| Jun 24, 2026 | 6.91 | 6.94 | 6.61 | 6.74 | 6.74 | -3.44% | 3,199,948 |
| Jun 23, 2026 | 7.60 | 7.69 | 6.98 | 6.98 | 6.98 | -9.94% | 4,151,973 |
| Jun 22, 2026 | 7.85 | 7.86 | 7.75 | 7.75 | 7.75 | -1.52% | 326,101 |
| Jun 21, 2026 | 7.88 | 7.94 | 7.76 | 7.87 | 7.87 | -0.25% | 312,780 |
| Jun 18, 2026 | 7.81 | 8.02 | 7.80 | 7.89 | 7.89 | 0.25% | 761,877 |
| Jun 17, 2026 | 7.85 | 7.94 | 7.80 | 7.87 | 7.87 | 0.38% | 228,459 |
| Jun 16, 2026 | 8.00 | 8.04 | 7.84 | 7.84 | 7.84 | -1.75% | 314,904 |
| Jun 15, 2026 | 7.88 | 8.15 | 7.87 | 7.98 | 7.98 | 1.53% | 1,047,574 |
| Jun 14, 2026 | 7.81 | 7.91 | 7.80 | 7.86 | 7.86 | 1.03% | 291,216 |
| Jun 11, 2026 | 8.00 | 8.10 | 7.75 | 7.78 | 7.78 | -2.26% | 483,037 |
| Jun 10, 2026 | 8.08 | 8.11 | 7.93 | 7.96 | 7.96 | -1.00% | 479,154 |
| Jun 9, 2026 | 8.22 | 8.40 | 7.97 | 8.04 | 8.04 | -1.71% | 1,475,764 |
| Jun 8, 2026 | 7.59 | 8.29 | 7.54 | 8.18 | 8.18 | 7.77% | 2,806,095 |
| Jun 7, 2026 | 7.60 | 7.66 | 7.56 | 7.59 | 7.59 | -1.30% | 237,180 |
| Jun 4, 2026 | 7.67 | 7.74 | 7.54 | 7.69 | 7.69 | 0.65% | 551,827 |
| Jun 3, 2026 | 7.71 | 7.78 | 7.62 | 7.64 | 7.64 | -1.29% | 405,743 |
| Jun 2, 2026 | 7.89 | 7.89 | 7.67 | 7.74 | 7.74 | -1.90% | 737,197 |
| Jun 1, 2026 | 7.69 | 8.05 | 7.69 | 7.89 | 7.89 | 2.60% | 887,909 |
| May 31, 2026 | 7.72 | 7.89 | 7.68 | 7.69 | 7.69 | 0.79% | 298,494 |
| 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 |