Alwasail Industrial Company (TADAWUL:4148)
Saudi Arabia · Delayed Price · Currency is SAR 2.990
-0.020 (-0.66%)
At close: Feb 18, 2026
TADAWUL:4148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.66% | 174,914 |
| Feb 17, 2026 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | -0.99% | 464,727 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 340,615 |
| Feb 15, 2026 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | -0.97% | 369,866 |
| Feb 12, 2026 | 3.05 | 3.13 | 3.05 | 3.09 | 3.09 | 1.31% | 404,911 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 507,709 |
| Feb 10, 2026 | 3.04 | 3.13 | 3.02 | 3.12 | 3.12 | 2.30% | 580,758 |
| Feb 9, 2026 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.97% | 391,093 |
| Feb 8, 2026 | 3.08 | 3.13 | 3.03 | 3.08 | 3.08 | - | 294,995 |
| Feb 5, 2026 | 3.19 | 3.19 | 3.07 | 3.08 | 3.08 | -3.14% | 273,827 |
| Feb 4, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.63% | 524,620 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 293,666 |
| Feb 2, 2026 | 3.23 | 3.34 | 3.18 | 3.25 | 3.25 | 0.62% | 520,041 |
| Feb 1, 2026 | 3.34 | 3.35 | 3.19 | 3.23 | 3.23 | -3.29% | 429,367 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | - | 446,713 |
| Jan 28, 2026 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -1.18% | 540,427 |
| Jan 27, 2026 | 3.37 | 3.42 | 3.34 | 3.38 | 3.38 | 0.90% | 950,567 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 711,460 |
| Jan 25, 2026 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | -0.29% | 741,479 |
| Jan 22, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | - | 1,493,541 |
| Jan 21, 2026 | 3.48 | 3.69 | 3.35 | 3.40 | 3.40 | 0.59% | 4,960,574 |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 15, 2026 | 3.41 | 3.43 | 3.26 | 3.38 | 3.38 | -2.31% | 1,003,074 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.45 | 3.46 | 3.46 | -3.89% | 433,185 |
| Jan 13, 2026 | 3.60 | 3.64 | 3.43 | 3.60 | 3.60 | -1.37% | 653,627 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | - | 267,859 |
| Jan 11, 2026 | 3.62 | 3.67 | 3.50 | 3.65 | 3.65 | 1.39% | 144,291 |
| Jan 8, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | 0.28% | 432,352 |
| Jan 7, 2026 | 3.50 | 3.62 | 3.41 | 3.59 | 3.59 | 3.76% | 449,392 |
| Jan 6, 2026 | 3.38 | 3.49 | 3.36 | 3.46 | 3.46 | 0.87% | 202,888 |
| Jan 5, 2026 | 3.43 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 262,768 |
| Jan 4, 2026 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | - | 400,703 |
| Jan 1, 2026 | 3.44 | 3.48 | 3.36 | 3.40 | 3.40 | - | 795,519 |
| Dec 31, 2025 | 3.48 | 3.55 | 3.33 | 3.40 | 3.40 | 1.19% | 1,500,127 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.32 | 3.36 | 3.36 | -1.75% | 158,669 |
| Dec 29, 2025 | 3.48 | 3.48 | 3.30 | 3.42 | 3.42 | -1.72% | 411,839 |
| Dec 28, 2025 | 3.40 | 3.48 | 3.30 | 3.48 | 3.48 | 0.29% | 373,122 |
| Dec 25, 2025 | 3.53 | 3.53 | 3.40 | 3.47 | 3.47 | -0.57% | 266,922 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.42 | 3.49 | 3.49 | -1.97% | 220,039 |
| Dec 23, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.84% | 100,342 |
| Dec 22, 2025 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 120,385 |
| Dec 21, 2025 | 3.67 | 3.79 | 3.60 | 3.60 | 3.60 | -1.64% | 493,443 |
| Dec 18, 2025 | 3.62 | 3.66 | 3.55 | 3.66 | 3.66 | -1.88% | 250,143 |
| Dec 17, 2025 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 1.36% | 128,514 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.52 | 3.68 | 3.68 | -2.90% | 274,335 |
| Dec 15, 2025 | 3.79 | 3.86 | 3.68 | 3.79 | 3.79 | 1.07% | 466,044 |
| Dec 14, 2025 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | 0.81% | 123,322 |
| Dec 11, 2025 | 3.78 | 3.81 | 3.68 | 3.72 | 3.72 | -1.59% | 93,544 |