Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia · Delayed Price · Currency is SAR 6.01
+0.01 (0.17%)
Nov 5, 2026, 3:15 PM AST
TADAWUL:4192 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.00 | 6.03 | 5.96 | 6.01 | 6.01 | 0.17% | 195,305 |
| Nov 4, 2026 | 5.97 | 6.07 | 5.90 | 6.00 | 6.00 | 0.50% | 222,755 |
| Nov 3, 2026 | 5.98 | 5.98 | 5.89 | 5.97 | 5.97 | - | 74,736 |
| Nov 2, 2026 | 5.94 | 6.00 | 5.91 | 5.97 | 5.97 | -0.33% | 127,524 |
| Nov 1, 2026 | 6.00 | 6.02 | 5.92 | 5.99 | 5.99 | -0.17% | 59,151 |
| Oct 29, 2026 | 6.02 | 6.03 | 5.90 | 6.00 | 6.00 | -0.33% | 121,806 |
| Oct 28, 2026 | 6.06 | 6.06 | 5.95 | 6.02 | 6.02 | - | 182,800 |
| Oct 27, 2026 | 5.99 | 6.06 | 5.94 | 6.02 | 6.02 | 0.33% | 239,106 |
| Oct 26, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 352,314 |
| Oct 25, 2026 | 5.95 | 6.00 | 5.68 | 6.00 | 6.00 | - | 246,377 |
| Oct 22, 2026 | 5.99 | 6.00 | 5.82 | 6.00 | 6.00 | 0.17% | 230,176 |
| Oct 21, 2026 | 5.96 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 91,204 |
| Oct 20, 2026 | 6.03 | 6.03 | 5.85 | 6.00 | 6.00 | -0.66% | 200,131 |
| Oct 19, 2026 | 6.06 | 6.06 | 5.98 | 6.04 | 6.04 | - | 28,960 |
| Oct 18, 2026 | 6.04 | 6.04 | 5.93 | 6.04 | 6.04 | 0.17% | 95,370 |
| Oct 15, 2026 | 6.05 | 6.06 | 5.98 | 6.03 | 6.03 | -0.33% | 143,942 |
| Oct 14, 2026 | 6.00 | 6.08 | 5.98 | 6.05 | 6.05 | 0.17% | 98,392 |
| Oct 13, 2026 | 6.13 | 6.13 | 6.00 | 6.07 | 6.04 | 0.17% | 77,564 |
| Oct 12, 2026 | 6.06 | 6.20 | 5.97 | 6.06 | 6.03 | - | 90,987 |
| Oct 11, 2026 | 6.05 | 6.09 | 6.00 | 6.06 | 6.03 | -0.16% | 75,339 |
| Oct 8, 2026 | 6.06 | 6.23 | 6.06 | 6.07 | 6.04 | -0.49% | 298,727 |
| Oct 7, 2026 | 6.09 | 6.20 | 6.01 | 6.10 | 6.07 | 0.16% | 173,274 |
| Oct 6, 2026 | 6.12 | 6.12 | 6.04 | 6.09 | 6.06 | -0.16% | 35,087 |
| Oct 5, 2026 | 6.12 | 6.12 | 6.04 | 6.10 | 6.07 | 0.16% | 67,385 |
| Oct 4, 2026 | 6.08 | 6.13 | 5.98 | 6.09 | 6.06 | 0.33% | 122,644 |
| Oct 1, 2026 | 6.06 | 6.07 | 6.00 | 6.07 | 6.04 | 0.17% | 42,632 |
| Sep 30, 2026 | 6.10 | 6.15 | 5.99 | 6.06 | 6.03 | -0.33% | 107,734 |
| Sep 29, 2026 | 6.13 | 6.15 | 6.04 | 6.08 | 6.05 | -0.82% | 59,833 |
| Sep 28, 2026 | 6.14 | 6.20 | 6.03 | 6.13 | 6.10 | -0.33% | 107,928 |
| Sep 27, 2026 | 6.10 | 6.19 | 6.07 | 6.15 | 6.12 | 0.49% | 145,222 |
| Sep 24, 2026 | 6.17 | 6.17 | 6.08 | 6.12 | 6.09 | -0.81% | 39,440 |
| Sep 22, 2026 | 6.16 | 6.24 | 6.10 | 6.17 | 6.14 | 0.16% | 105,568 |
| Sep 21, 2026 | 6.19 | 6.28 | 6.09 | 6.16 | 6.13 | 0.16% | 229,182 |
| Sep 20, 2026 | 6.19 | 6.24 | 6.12 | 6.15 | 6.12 | -1.13% | 87,284 |
| Sep 17, 2026 | 6.17 | 6.23 | 6.09 | 6.22 | 6.19 | 0.65% | 78,267 |
| Sep 16, 2026 | 6.08 | 6.19 | 6.02 | 6.18 | 6.15 | 1.64% | 194,738 |
| Sep 15, 2026 | 6.29 | 6.30 | 5.98 | 6.08 | 6.05 | -3.95% | 568,822 |
| Sep 14, 2026 | 6.36 | 6.36 | 6.29 | 6.33 | 6.30 | -0.63% | 124,124 |
| Sep 13, 2026 | 6.35 | 6.39 | 6.31 | 6.37 | 6.34 | -0.16% | 66,654 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.34 | 6.38 | 6.35 | -0.31% | 55,876 |
| Sep 9, 2026 | 6.44 | 6.44 | 6.35 | 6.40 | 6.37 | -0.62% | 71,713 |
| Sep 8, 2026 | 6.40 | 6.45 | 6.36 | 6.44 | 6.41 | 0.47% | 86,463 |
| Sep 7, 2026 | 6.44 | 6.45 | 6.36 | 6.41 | 6.38 | -0.47% | 40,976 |
| Sep 6, 2026 | 6.45 | 6.46 | 6.36 | 6.44 | 6.41 | -0.16% | 90,974 |
| Sep 3, 2026 | 6.43 | 6.45 | 6.39 | 6.45 | 6.42 | - | 27,283 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.42 | -0.46% | 185,437 |
| Sep 1, 2026 | 6.49 | 6.52 | 6.42 | 6.48 | 6.45 | -0.46% | 199,846 |
| Aug 31, 2026 | 6.51 | 6.70 | 6.33 | 6.51 | 6.48 | -0.76% | 634,608 |
| Aug 30, 2026 | 6.55 | 6.58 | 6.50 | 6.56 | 6.53 | 0.15% | 61,902 |
| Aug 27, 2026 | 6.57 | 6.57 | 6.52 | 6.55 | 6.52 | -0.15% | 32,803 |