Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia · Delayed Price · Currency is SAR 6.89
-0.01 (-0.15%)
Sep 18, 2025, 12:38 PM AST
TADAWUL:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.85 | 6.89 | 6.83 | 6.89 | 6.89 | 0.58% | 294,569 |
| Sep 16, 2025 | 6.88 | 6.89 | 6.80 | 6.85 | 6.85 | -0.44% | 315,141 |
| Sep 15, 2025 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | -0.15% | 188,738 |
| Sep 14, 2025 | 6.90 | 6.90 | 6.81 | 6.89 | 6.89 | -0.58% | 141,523 |
| Sep 11, 2025 | 6.87 | 6.93 | 6.81 | 6.93 | 6.93 | 0.73% | 356,499 |
| Sep 10, 2025 | 6.89 | 6.89 | 6.80 | 6.88 | 6.88 | -0.72% | 268,437 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.84 | 6.93 | 6.93 | - | 375,612 |
| Sep 8, 2025 | 6.94 | 6.95 | 6.85 | 6.93 | 6.93 | -0.14% | 232,376 |
| Sep 7, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.14% | 83,980 |
| Sep 4, 2025 | 6.96 | 7.00 | 6.91 | 6.95 | 6.95 | -0.14% | 191,716 |
| Sep 3, 2025 | 6.95 | 6.98 | 6.91 | 6.96 | 6.96 | -0.14% | 71,716 |
| Sep 2, 2025 | 6.99 | 6.99 | 6.91 | 6.97 | 6.97 | -0.14% | 123,256 |
| Sep 1, 2025 | 6.92 | 6.99 | 6.92 | 6.98 | 6.98 | -0.29% | 160,758 |
| Aug 31, 2025 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | -0.43% | 188,368 |
| Aug 28, 2025 | 7.05 | 7.08 | 7.00 | 7.03 | 7.03 | -0.28% | 109,289 |
| Aug 27, 2025 | 7.05 | 7.09 | 7.01 | 7.05 | 7.05 | -0.56% | 85,256 |
| Aug 26, 2025 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 1.58% | 271,443 |
| Aug 25, 2025 | 7.00 | 7.02 | 6.98 | 6.98 | 6.98 | -0.43% | 115,013 |
| Aug 24, 2025 | 7.00 | 7.06 | 6.96 | 7.01 | 7.01 | 0.29% | 261,346 |
| Aug 21, 2025 | 6.99 | 7.00 | 6.95 | 6.99 | 6.99 | - | 230,207 |
| Aug 20, 2025 | 6.98 | 7.00 | 6.93 | 6.99 | 6.99 | 0.14% | 293,162 |
| Aug 19, 2025 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.57% | 107,224 |
| Aug 18, 2025 | 7.02 | 7.02 | 6.98 | 7.02 | 7.02 | -0.14% | 151,805 |
| Aug 17, 2025 | 6.99 | 7.04 | 6.96 | 7.03 | 7.03 | 0.14% | 189,474 |
| Aug 14, 2025 | 7.00 | 7.03 | 6.95 | 7.02 | 7.02 | 0.29% | 142,201 |
| Aug 13, 2025 | 7.00 | 7.03 | 6.90 | 7.00 | 7.00 | 0.43% | 459,154 |
| 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 |