Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 7.59
+0.07 (0.93%)
Nov 10, 2026, 3:17 PM AST
TADAWUL:4147 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.62 | 7.69 | 7.39 | 7.59 | 7.59 | 0.93% | 4,027,182 |
| Nov 9, 2026 | 7.60 | 7.97 | 7.14 | 7.52 | 7.52 | 1.35% | 8,273,949 |
| Nov 8, 2026 | 6.86 | 7.42 | 6.86 | 7.42 | 7.42 | 9.93% | 4,569,167 |
| Nov 5, 2026 | 6.44 | 6.75 | 6.35 | 6.75 | 6.75 | 9.93% | 4,160,846 |
| Nov 4, 2026 | 5.62 | 6.14 | 5.61 | 6.14 | 6.14 | 9.84% | 1,490,786 |
| Nov 3, 2026 | 5.68 | 5.70 | 5.51 | 5.59 | 5.59 | -0.89% | 1,653,482 |
| Nov 2, 2026 | 6.26 | 6.32 | 5.64 | 5.64 | 5.64 | -9.90% | 2,903,954 |
| Nov 1, 2026 | 6.31 | 6.38 | 6.03 | 6.26 | 6.26 | -1.42% | 625,574 |
| Oct 29, 2026 | 6.10 | 6.38 | 6.02 | 6.35 | 6.35 | 4.61% | 1,584,735 |
| Oct 28, 2026 | 5.60 | 6.15 | 5.48 | 6.07 | 6.07 | 8.39% | 2,508,868 |
| Oct 27, 2026 | 5.37 | 5.73 | 5.27 | 5.60 | 5.60 | 4.67% | 1,930,172 |
| Oct 26, 2026 | 5.38 | 5.50 | 5.25 | 5.35 | 5.35 | 1.13% | 1,755,614 |
| Oct 25, 2026 | 5.41 | 5.42 | 5.10 | 5.29 | 5.29 | -3.64% | 1,201,354 |
| Oct 22, 2026 | 5.72 | 5.79 | 5.21 | 5.49 | 5.49 | -4.02% | 1,552,640 |
| Oct 21, 2026 | 5.95 | 5.97 | 5.69 | 5.72 | 5.72 | -3.87% | 306,203 |
| Oct 20, 2026 | 6.04 | 6.16 | 5.90 | 5.95 | 5.95 | -1.33% | 366,248 |
| Oct 19, 2026 | 6.13 | 6.17 | 6.03 | 6.03 | 6.03 | -1.63% | 365,365 |
| Oct 18, 2026 | 6.03 | 6.26 | 6.02 | 6.13 | 6.13 | 2.17% | 493,690 |
| Oct 15, 2026 | 6.17 | 6.17 | 5.95 | 6.00 | 6.00 | -1.32% | 630,454 |
| Oct 14, 2026 | 6.19 | 6.19 | 5.90 | 6.08 | 6.08 | -1.78% | 502,366 |
| Oct 13, 2026 | 6.24 | 6.28 | 6.18 | 6.19 | 6.19 | -0.48% | 119,644 |
| Oct 12, 2026 | 6.32 | 6.32 | 6.21 | 6.22 | 6.22 | -2.05% | 152,810 |
| Oct 11, 2026 | 6.21 | 6.35 | 6.21 | 6.35 | 6.35 | 0.16% | 252,205 |
| Oct 8, 2026 | 6.35 | 6.35 | 6.17 | 6.34 | 6.34 | -0.16% | 515,550 |
| Oct 7, 2026 | 6.37 | 6.39 | 6.30 | 6.35 | 6.35 | -0.31% | 239,838 |
| Oct 6, 2026 | 6.33 | 6.40 | 6.29 | 6.37 | 6.37 | 0.63% | 284,295 |
| Oct 5, 2026 | 6.25 | 6.33 | 6.24 | 6.33 | 6.33 | 1.28% | 212,953 |
| Oct 4, 2026 | 6.23 | 6.33 | 6.22 | 6.25 | 6.25 | 0.32% | 104,686 |
| Oct 1, 2026 | 6.33 | 6.34 | 6.21 | 6.23 | 6.23 | -1.42% | 142,126 |
| Sep 30, 2026 | 6.30 | 6.39 | 6.26 | 6.32 | 6.32 | 0.32% | 200,591 |
| Sep 29, 2026 | 6.35 | 6.41 | 6.26 | 6.30 | 6.30 | -0.79% | 336,528 |
| Sep 28, 2026 | 6.46 | 6.51 | 6.35 | 6.35 | 6.35 | -1.70% | 248,730 |
| Sep 27, 2026 | 6.44 | 6.53 | 6.40 | 6.46 | 6.46 | -0.31% | 510,952 |
| Sep 24, 2026 | 6.48 | 6.52 | 6.35 | 6.48 | 6.48 | - | 838,250 |
| Sep 22, 2026 | 6.18 | 6.50 | 6.18 | 6.48 | 6.48 | 4.85% | 1,604,305 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -2.37% | 200,466 |
| Sep 20, 2026 | 6.28 | 6.37 | 6.23 | 6.33 | 6.33 | 0.80% | 377,785 |
| Sep 17, 2026 | 6.20 | 6.38 | 6.20 | 6.28 | 6.28 | 0.96% | 576,335 |
| Sep 16, 2026 | 6.52 | 6.63 | 6.38 | 6.45 | 6.22 | -0.77% | 669,049 |
| Sep 15, 2026 | 6.61 | 6.61 | 6.49 | 6.50 | 6.27 | -1.52% | 333,143 |
| Sep 14, 2026 | 6.52 | 6.65 | 6.52 | 6.60 | 6.36 | 1.54% | 328,517 |
| Sep 13, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.27 | -2.11% | 353,628 |
| Sep 10, 2026 | 6.64 | 6.65 | 6.59 | 6.64 | 6.40 | -0.15% | 105,438 |
| Sep 9, 2026 | 6.62 | 6.67 | 6.60 | 6.65 | 6.41 | 0.15% | 193,267 |
| Sep 8, 2026 | 6.63 | 6.67 | 6.62 | 6.64 | 6.40 | -0.60% | 146,226 |
| Sep 7, 2026 | 6.70 | 6.72 | 6.67 | 6.68 | 6.44 | - | 171,912 |
| Sep 6, 2026 | 6.73 | 6.75 | 6.67 | 6.68 | 6.44 | -0.30% | 271,714 |
| Sep 3, 2026 | 6.67 | 6.73 | 6.62 | 6.70 | 6.46 | 0.45% | 645,469 |
| Sep 2, 2026 | 6.78 | 6.79 | 6.63 | 6.67 | 6.43 | -1.77% | 524,135 |
| Sep 1, 2026 | 6.72 | 6.83 | 6.72 | 6.79 | 6.55 | 1.04% | 998,193 |