Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia · Delayed Price · Currency is SAR 6.74
+0.02 (0.30%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.72 | 6.72 | 6.69 | 6.71 | 6.71 | -0.15% | 89,684 |
| 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 |
| Oct 20, 2025 | 6.90 | 6.94 | 6.78 | 6.80 | 6.80 | -1.73% | 624,826 |
| Oct 19, 2025 | 7.00 | 7.03 | 6.89 | 6.92 | 6.92 | -1.14% | 985,473 |
| Oct 16, 2025 | 7.00 | 7.15 | 6.93 | 7.00 | 7.00 | 4.48% | 6,351,326 |
| Oct 15, 2025 | 6.67 | 6.70 | 6.61 | 6.70 | 6.70 | 1.21% | 476,972 |
| Oct 14, 2025 | 6.66 | 6.67 | 6.60 | 6.62 | 6.62 | -0.60% | 562,634 |
| Oct 13, 2025 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 0.45% | 461,549 |
| Oct 12, 2025 | 6.66 | 6.67 | 6.56 | 6.63 | 6.63 | -1.04% | 753,125 |
| Oct 9, 2025 | 6.73 | 6.74 | 6.69 | 6.70 | 6.70 | -0.30% | 459,446 |
| Oct 8, 2025 | 6.72 | 6.75 | 6.69 | 6.72 | 6.72 | - | 922,195 |
| Oct 7, 2025 | 6.72 | 6.73 | 6.70 | 6.72 | 6.72 | - | 641,592 |
| Oct 6, 2025 | 6.74 | 6.74 | 6.68 | 6.72 | 6.72 | - | 484,998 |
| Oct 5, 2025 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.30% | 793,863 |
| Oct 2, 2025 | 6.76 | 6.77 | 6.70 | 6.74 | 6.74 | -0.15% | 562,554 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.69 | 6.75 | 6.75 | 0.60% | 3,962,181 |
| Sep 30, 2025 | 6.94 | 7.01 | 6.68 | 6.71 | 6.71 | -3.45% | 3,962,181 |
| Sep 29, 2025 | 6.89 | 6.98 | 6.89 | 6.95 | 6.95 | 1.16% | 460,981 |
| Sep 28, 2025 | 6.84 | 6.92 | 6.84 | 6.87 | 6.87 | 0.44% | 265,380 |
| Sep 25, 2025 | 6.86 | 6.94 | 6.82 | 6.84 | 6.84 | -0.29% | 435,562 |
| Sep 24, 2025 | 6.80 | 6.88 | 6.73 | 6.86 | 6.86 | 1.78% | 630,628 |
| Sep 22, 2025 | 6.83 | 6.83 | 6.73 | 6.74 | 6.74 | -1.17% | 874,153 |
| Sep 21, 2025 | 6.86 | 6.90 | 6.82 | 6.82 | 6.82 | -0.44% | 426,350 |
| Sep 18, 2025 | 6.89 | 6.91 | 6.84 | 6.85 | 6.85 | -0.58% | 549,781 |
| 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 |