Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia · Delayed Price · Currency is SAR 6.20
-0.10 (-1.59%)
At close: Dec 30, 2025
TADAWUL:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.24 | 6.33 | 6.22 | 6.30 | 6.30 | 0.96% | 108,861 |
| Dec 28, 2025 | 6.32 | 6.33 | 6.14 | 6.24 | 6.24 | -0.95% | 254,808 |
| Dec 25, 2025 | 6.29 | 6.30 | 6.24 | 6.30 | 6.30 | 0.32% | 816,323 |
| Dec 24, 2025 | 6.36 | 6.38 | 6.28 | 6.28 | 6.28 | -1.26% | 149,154 |
| Dec 23, 2025 | 6.38 | 6.40 | 6.34 | 6.36 | 6.36 | -0.31% | 113,485 |
| Dec 22, 2025 | 6.44 | 6.44 | 6.34 | 6.38 | 6.38 | -0.93% | 120,322 |
| Dec 21, 2025 | 6.40 | 6.49 | 6.40 | 6.44 | 6.44 | 0.31% | 71,947 |
| Dec 18, 2025 | 6.41 | 6.42 | 6.36 | 6.42 | 6.42 | 0.31% | 175,387 |
| Dec 17, 2025 | 6.39 | 6.41 | 6.37 | 6.40 | 6.40 | 0.16% | 141,726 |
| Dec 16, 2025 | 6.39 | 6.41 | 6.38 | 6.39 | 6.39 | 0.16% | 96,350 |
| Dec 15, 2025 | 6.39 | 6.40 | 6.38 | 6.38 | 6.38 | -0.16% | 160,667 |
| Dec 14, 2025 | 6.45 | 6.46 | 6.38 | 6.39 | 6.39 | -0.93% | 71,441 |
| Dec 11, 2025 | 6.43 | 6.45 | 6.38 | 6.45 | 6.45 | 0.31% | 122,901 |
| Dec 10, 2025 | 6.38 | 6.44 | 6.38 | 6.43 | 6.43 | 0.47% | 221,412 |
| Dec 9, 2025 | 6.40 | 6.41 | 6.38 | 6.40 | 6.40 | - | 123,957 |
| Dec 8, 2025 | 6.44 | 6.44 | 6.38 | 6.40 | 6.40 | -0.78% | 415,838 |
| Dec 7, 2025 | 6.47 | 6.47 | 6.41 | 6.45 | 6.45 | -0.15% | 93,343 |
| Dec 4, 2025 | 6.46 | 6.48 | 6.43 | 6.46 | 6.46 | - | 134,906 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.41 | 6.46 | 6.46 | 0.16% | 62,682 |
| Dec 2, 2025 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 0.16% | 218,307 |
| Dec 1, 2025 | 6.48 | 6.49 | 6.41 | 6.44 | 6.44 | -0.62% | 157,634 |
| Nov 30, 2025 | 6.48 | 6.51 | 6.45 | 6.48 | 6.48 | - | 137,395 |
| Nov 27, 2025 | 6.51 | 6.51 | 6.46 | 6.48 | 6.48 | -0.46% | 76,867 |
| Nov 26, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.51 | -0.46% | 77,877 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.45 | 6.54 | 6.54 | -2.39% | 476,056 |
| Nov 24, 2025 | 6.58 | 6.70 | 6.51 | 6.70 | 6.70 | 1.82% | 449,042 |
| Nov 23, 2025 | 6.55 | 6.59 | 6.54 | 6.58 | 6.58 | 0.30% | 116,526 |
| Nov 20, 2025 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | -0.30% | 181,679 |
| Nov 19, 2025 | 6.62 | 6.63 | 6.55 | 6.58 | 6.58 | -0.45% | 263,447 |
| Nov 18, 2025 | 6.57 | 6.61 | 6.54 | 6.61 | 6.61 | 0.46% | 491,691 |
| Nov 17, 2025 | 6.59 | 6.64 | 6.55 | 6.58 | 6.58 | -0.30% | 317,374 |
| Nov 16, 2025 | 6.61 | 6.62 | 6.55 | 6.60 | 6.60 | -0.15% | 287,706 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.56 | 6.61 | 6.61 | 0.15% | 340,856 |
| Nov 12, 2025 | 6.63 | 6.64 | 6.56 | 6.60 | 6.60 | -0.45% | 187,327 |
| Nov 11, 2025 | 6.62 | 6.65 | 6.58 | 6.63 | 6.63 | -0.15% | 292,306 |
| Nov 10, 2025 | 6.62 | 6.64 | 6.59 | 6.64 | 6.64 | 0.15% | 321,845 |
| Nov 9, 2025 | 6.69 | 6.69 | 6.60 | 6.63 | 6.63 | -0.90% | 140,718 |
| Nov 6, 2025 | 6.66 | 6.70 | 6.62 | 6.69 | 6.69 | 0.45% | 259,155 |
| Nov 5, 2025 | 6.63 | 6.66 | 6.56 | 6.66 | 6.66 | 0.45% | 383,931 |
| Nov 4, 2025 | 6.70 | 6.72 | 6.62 | 6.63 | 6.63 | -1.19% | 220,611 |
| Nov 3, 2025 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | - | 233,049 |
| Nov 2, 2025 | 6.72 | 6.78 | 6.71 | 6.71 | 6.71 | -0.15% | 342,128 |
| Oct 30, 2025 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.30% | 350,537 |
| Oct 29, 2025 | 6.72 | 6.74 | 6.69 | 6.74 | 6.74 | 0.30% | 220,471 |
| Oct 28, 2025 | 6.75 | 6.75 | 6.68 | 6.72 | 6.72 | -0.59% | 445,188 |
| Oct 27, 2025 | 6.83 | 6.83 | 6.71 | 6.76 | 6.76 | -1.17% | 743,729 |
| Oct 26, 2025 | 6.83 | 6.88 | 6.83 | 6.84 | 6.84 | 0.15% | 158,329 |
| Oct 23, 2025 | 6.81 | 6.83 | 6.75 | 6.83 | 6.83 | 0.29% | 428,964 |
| Oct 22, 2025 | 6.74 | 6.82 | 6.72 | 6.81 | 6.81 | 1.19% | 380,667 |
| Oct 21, 2025 | 6.79 | 6.79 | 6.69 | 6.73 | 6.73 | -1.03% | 455,297 |