Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia · Delayed Price · Currency is SAR 7.00
+0.03 (0.43%)
Aug 13, 2025, 3:13 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.93 | 6.98 | 6.93 | 6.97 | 6.97 | 1.01% | 182,204 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 429,945 |
| Aug 10, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.14% | 311,176 |
| Aug 7, 2025 | 7.03 | 7.07 | 6.97 | 6.99 | 6.99 | -0.99% | 324,396 |
| Aug 6, 2025 | 7.06 | 7.06 | 7.03 | 7.06 | 7.06 | - | 93,187 |
| Aug 5, 2025 | 7.00 | 7.07 | 6.95 | 7.06 | 7.06 | 1.58% | 303,986 |
| Aug 4, 2025 | 7.00 | 7.03 | 6.95 | 6.95 | 6.95 | -1.14% | 211,990 |
| Aug 3, 2025 | 7.05 | 7.07 | 6.98 | 7.03 | 7.03 | -0.57% | 201,485 |
| Jul 31, 2025 | 7.12 | 7.15 | 7.06 | 7.07 | 7.07 | -0.84% | 73,573 |
| Jul 30, 2025 | 7.09 | 7.13 | 7.04 | 7.13 | 7.13 | 0.14% | 122,529 |
| Jul 29, 2025 | 7.07 | 7.12 | 7.03 | 7.12 | 7.12 | 0.28% | 105,557 |
| Jul 28, 2025 | 7.10 | 7.11 | 7.04 | 7.10 | 7.10 | - | 138,371 |
| Jul 27, 2025 | 7.01 | 7.11 | 7.01 | 7.10 | 7.10 | 1.28% | 146,315 |
| Jul 24, 2025 | 7.06 | 7.18 | 7.01 | 7.01 | 7.01 | -0.71% | 196,608 |
| Jul 23, 2025 | 6.98 | 7.10 | 6.98 | 7.06 | 7.06 | 0.71% | 96,540 |
| Jul 22, 2025 | 7.10 | 7.12 | 7.00 | 7.01 | 7.01 | -1.54% | 94,182 |
| Jul 21, 2025 | 7.03 | 7.12 | 7.00 | 7.12 | 7.12 | 0.71% | 235,439 |
| Jul 20, 2025 | 7.14 | 7.21 | 7.00 | 7.07 | 7.07 | -0.98% | 227,326 |
| Jul 17, 2025 | 7.06 | 7.37 | 6.89 | 7.14 | 7.14 | 1.13% | 1,290,444 |
| Jul 16, 2025 | 7.08 | 7.12 | 6.97 | 7.06 | 7.06 | -0.84% | 213,903 |
| Jul 15, 2025 | 7.20 | 7.20 | 6.98 | 7.12 | 7.12 | -0.97% | 560,161 |
| Jul 14, 2025 | 7.20 | 7.20 | 7.13 | 7.19 | 7.19 | 0.28% | 55,673 |
| Jul 13, 2025 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -0.83% | 88,056 |
| Jul 10, 2025 | 7.23 | 7.25 | 7.20 | 7.23 | 7.23 | - | 79,655 |
| Jul 9, 2025 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 1.12% | 95,220 |
| Jul 8, 2025 | 7.21 | 7.25 | 7.15 | 7.15 | 7.15 | -1.11% | 168,027 |
| Jul 7, 2025 | 7.24 | 7.30 | 7.21 | 7.23 | 7.23 | -0.14% | 136,295 |
| Jul 6, 2025 | 7.26 | 7.30 | 7.19 | 7.24 | 7.24 | -0.14% | 112,919 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 0.55% | 215,856 |
| Jul 2, 2025 | 7.18 | 7.22 | 7.14 | 7.21 | 7.21 | 0.42% | 205,909 |
| Jul 1, 2025 | 7.10 | 7.21 | 7.10 | 7.18 | 7.18 | 0.56% | 143,812 |
| Jun 30, 2025 | 7.16 | 7.22 | 7.14 | 7.14 | 7.14 | -0.28% | 114,577 |
| Jun 29, 2025 | 7.16 | 7.24 | 7.14 | 7.16 | 7.16 | 0.14% | 183,207 |
| Jun 26, 2025 | 7.12 | 7.22 | 7.12 | 7.15 | 7.15 | 0.42% | 235,370 |
| Jun 25, 2025 | 7.11 | 7.18 | 7.07 | 7.12 | 7.12 | 0.14% | 59,219 |
| Jun 24, 2025 | 7.06 | 7.17 | 7.02 | 7.11 | 7.11 | 2.01% | 371,170 |
| Jun 23, 2025 | 6.95 | 7.05 | 6.93 | 6.97 | 6.97 | 2.50% | 103,200 |
| Jun 22, 2025 | 7.00 | 7.07 | 6.80 | 6.80 | 6.80 | -2.86% | 132,956 |
| Jun 19, 2025 | 6.88 | 7.03 | 6.88 | 7.00 | 7.00 | - | 191,281 |
| Jun 18, 2025 | 7.03 | 7.03 | 6.93 | 7.00 | 7.00 | -0.43% | 213,407 |
| Jun 17, 2025 | 7.06 | 7.14 | 7.03 | 7.03 | 7.03 | -1.54% | 95,897 |
| Jun 16, 2025 | 7.03 | 7.19 | 7.03 | 7.14 | 7.14 | 0.56% | 84,459 |
| Jun 15, 2025 | 6.78 | 7.12 | 6.78 | 7.10 | 7.10 | -1.53% | 841,314 |
| Jun 12, 2025 | 7.26 | 7.26 | 7.07 | 7.21 | 7.21 | -0.69% | 192,145 |
| Jun 11, 2025 | 7.22 | 7.31 | 7.22 | 7.26 | 7.26 | -2.42% | 136,911 |
| May 29, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 3.48% | 965,322 |
| May 28, 2025 | 7.08 | 7.20 | 7.08 | 7.19 | 7.19 | 1.13% | 77,865 |
| May 27, 2025 | 7.17 | 7.17 | 7.00 | 7.11 | 7.11 | -0.84% | 292,238 |
| May 26, 2025 | 7.19 | 7.26 | 7.13 | 7.17 | 7.17 | -0.42% | 227,942 |
| May 25, 2025 | 7.19 | 7.22 | 7.15 | 7.20 | 7.20 | 0.14% | 77,828 |