Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia · Delayed Price · Currency is SAR 6.44
+0.08 (1.26%)
Jul 23, 2026, 3:14 PM AST
TADAWUL:4147 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |