Alwasail Industrial Company (TADAWUL:4148)
Saudi Arabia · Delayed Price · Currency is SAR 2.950
-0.010 (-0.34%)
Sep 16, 2026, 2:04 PM AST
TADAWUL:4148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.93 | 2.97 | 2.89 | 2.92 | - | -1.35% | 490,251 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.93 | 2.96 | 2.96 | -1.33% | 579,798 |
| Sep 14, 2026 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | -1.32% | 438,226 |
| Sep 13, 2026 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | - | 395,893 |
| Sep 10, 2026 | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | -1.30% | 465,764 |
| Sep 9, 2026 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -0.96% | 860,398 |
| Sep 8, 2026 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | - | 433,964 |
| Sep 7, 2026 | 3.15 | 3.28 | 3.10 | 3.11 | 3.11 | -1.27% | 1,193,736 |
| Sep 6, 2026 | 3.11 | 3.25 | 3.09 | 3.15 | 3.15 | 1.61% | 1,436,355 |
| Sep 3, 2026 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | - | 783,167 |
| Sep 2, 2026 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 694,562 |
| Sep 1, 2026 | 3.12 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 855,070 |
| Aug 31, 2026 | 3.17 | 3.17 | 3.10 | 3.12 | 3.12 | -1.89% | 751,851 |
| Aug 30, 2026 | 3.21 | 3.24 | 3.15 | 3.18 | 3.18 | -1.24% | 983,074 |
| Aug 27, 2026 | 3.25 | 3.28 | 3.19 | 3.22 | 3.22 | -0.62% | 1,187,634 |
| Aug 26, 2026 | 3.31 | 3.34 | 3.23 | 3.24 | 3.24 | -2.41% | 1,031,008 |
| Aug 25, 2026 | 3.31 | 3.33 | 3.23 | 3.32 | 3.32 | 0.61% | 3,653,312 |
| Aug 24, 2026 | 3.36 | 3.50 | 3.28 | 3.30 | 3.30 | -1.79% | 6,982,645 |
| Aug 23, 2026 | 3.31 | 3.37 | 3.29 | 3.36 | 3.36 | 2.44% | 2,688,555 |
| Aug 20, 2026 | 3.27 | 3.30 | 3.19 | 3.28 | 3.28 | 0.31% | 1,512,187 |
| Aug 19, 2026 | 3.28 | 3.28 | 3.21 | 3.27 | 3.27 | 0.62% | 1,357,682 |
| Aug 18, 2026 | 3.28 | 3.36 | 3.23 | 3.25 | 3.25 | -0.31% | 6,496,006 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.19 | 3.26 | 3.26 | -1.81% | 3,380,095 |
| Aug 16, 2026 | 3.18 | 3.32 | 3.16 | 3.32 | 3.32 | 5.06% | 3,399,588 |
| Aug 13, 2026 | 3.30 | 3.40 | 3.10 | 3.16 | 3.16 | -4.24% | 8,638,166 |
| Aug 12, 2026 | 3.20 | 3.37 | 3.17 | 3.30 | 3.30 | 3.12% | 5,123,574 |
| Aug 11, 2026 | 2.99 | 3.31 | 2.99 | 3.20 | 3.20 | 6.31% | 12,918,926 |
| Aug 10, 2026 | 2.99 | 3.07 | 2.95 | 3.01 | 3.01 | 0.33% | 2,163,450 |
| Aug 9, 2026 | 2.88 | 3.02 | 2.87 | 3.00 | 3.00 | 4.53% | 3,374,859 |
| Aug 6, 2026 | 2.74 | 2.91 | 2.74 | 2.87 | 2.87 | 3.99% | 3,154,606 |
| Aug 5, 2026 | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | 0.36% | 747,433 |
| Aug 4, 2026 | 2.73 | 2.75 | 2.69 | 2.75 | 2.75 | 2.61% | 983,821 |
| Aug 3, 2026 | 2.63 | 2.70 | 2.61 | 2.68 | 2.68 | 2.29% | 934,765 |
| Aug 2, 2026 | 2.60 | 2.65 | 2.58 | 2.62 | 2.62 | 1.55% | 491,770 |
| Jul 30, 2026 | 2.58 | 2.61 | 2.56 | 2.58 | 2.58 | 0.39% | 524,903 |
| Jul 29, 2026 | 2.67 | 2.67 | 2.52 | 2.57 | 2.57 | -4.10% | 2,224,966 |
| Jul 28, 2026 | 2.72 | 2.72 | 2.61 | 2.68 | 2.68 | -1.47% | 1,232,868 |
| Jul 27, 2026 | 2.78 | 2.79 | 2.71 | 2.72 | 2.72 | -2.16% | 911,138 |
| Jul 26, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -4.79% | 2,239,134 |
| Jul 23, 2026 | 2.91 | 3.00 | 2.87 | 2.92 | 2.92 | - | 1,295,598 |
| Jul 22, 2026 | 2.92 | 2.94 | 2.86 | 2.92 | 2.92 | -0.34% | 758,135 |
| Jul 21, 2026 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | 0.34% | 822,334 |
| Jul 20, 2026 | 3.04 | 3.10 | 2.92 | 2.92 | 2.92 | -4.26% | 2,536,232 |
| Jul 19, 2026 | 3.06 | 3.09 | 3.00 | 3.05 | 3.05 | 0.99% | 2,525,985 |
| Jul 16, 2026 | 2.97 | 3.05 | 2.95 | 3.02 | 3.02 | 1.68% | 2,100,897 |
| Jul 15, 2026 | 2.89 | 2.98 | 2.84 | 2.97 | 2.97 | 2.77% | 1,574,204 |
| Jul 14, 2026 | 2.82 | 2.90 | 2.82 | 2.89 | 2.89 | 1.40% | 1,441,403 |
| Jul 13, 2026 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -1.38% | 375,255 |
| Jul 12, 2026 | 2.91 | 2.91 | 2.85 | 2.89 | 2.89 | -0.34% | 375,351 |
| Jul 9, 2026 | 2.88 | 2.90 | 2.79 | 2.90 | 2.90 | 0.69% | 803,951 |