Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia · Delayed Price · Currency is SAR 23.49
+0.65 (2.85%)
Sep 17, 2025, 3:19 PM AST
TADAWUL:4193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.90 | 23.49 | 22.89 | 23.49 | 23.49 | 2.85% | 616,097 |
| Sep 16, 2025 | 22.15 | 22.91 | 22.15 | 22.84 | 22.84 | 3.07% | 891,707 |
| Sep 15, 2025 | 22.28 | 22.57 | 22.04 | 22.16 | 22.16 | -0.36% | 507,090 |
| Sep 14, 2025 | 22.44 | 22.50 | 22.01 | 22.24 | 22.24 | -0.89% | 415,723 |
| Sep 11, 2025 | 23.19 | 23.19 | 22.42 | 22.44 | 22.44 | -1.62% | 413,410 |
| Sep 10, 2025 | 23.48 | 23.48 | 22.70 | 22.81 | 22.81 | -3.02% | 524,336 |
| Sep 9, 2025 | 23.72 | 23.72 | 23.18 | 23.52 | 23.52 | -0.21% | 326,093 |
| Sep 8, 2025 | 23.58 | 23.85 | 23.49 | 23.57 | 23.57 | 0.08% | 407,333 |
| Sep 7, 2025 | 24.00 | 24.13 | 23.51 | 23.55 | 23.55 | -1.59% | 249,247 |
| Sep 4, 2025 | 23.40 | 23.98 | 23.40 | 23.93 | 23.93 | 2.00% | 389,985 |
| Sep 3, 2025 | 23.47 | 23.76 | 23.34 | 23.46 | 23.46 | 0.26% | 279,514 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -2.50% | 472,664 |
| Sep 1, 2025 | 24.31 | 24.43 | 23.86 | 24.00 | 24.00 | -1.23% | 418,556 |
| Aug 31, 2025 | 25.18 | 25.40 | 24.26 | 24.30 | 24.30 | -3.57% | 631,126 |
| Aug 28, 2025 | 24.45 | 25.78 | 24.30 | 25.20 | 25.20 | 3.07% | 2,023,980 |
| Aug 27, 2025 | 24.30 | 25.00 | 24.26 | 24.45 | 24.45 | 0.62% | 1,333,263 |
| Aug 26, 2025 | 24.09 | 24.62 | 24.01 | 24.30 | 24.30 | 0.96% | 927,313 |
| Aug 25, 2025 | 24.01 | 24.19 | 23.94 | 24.07 | 24.07 | 0.25% | 382,205 |
| Aug 24, 2025 | 23.90 | 24.29 | 23.90 | 24.01 | 24.01 | 0.84% | 411,467 |
| Aug 21, 2025 | 23.94 | 24.00 | 23.74 | 23.81 | 23.81 | -0.54% | 376,155 |
| Aug 20, 2025 | 24.20 | 24.28 | 23.90 | 23.94 | 23.94 | -0.79% | 341,606 |
| Aug 19, 2025 | 24.42 | 24.44 | 24.03 | 24.13 | 24.13 | -1.51% | 440,574 |
| Aug 18, 2025 | 24.26 | 24.68 | 24.19 | 24.50 | 24.50 | 0.74% | 632,626 |
| Aug 17, 2025 | 24.30 | 24.51 | 24.22 | 24.32 | 24.32 | 0.79% | 580,773 |
| Aug 14, 2025 | 24.60 | 24.71 | 24.01 | 24.13 | 24.13 | -2.62% | 1,224,490 |
| Aug 13, 2025 | 23.30 | 25.00 | 23.17 | 24.78 | 24.78 | 7.27% | 3,514,898 |
| Aug 12, 2025 | 23.80 | 23.89 | 23.10 | 23.10 | 23.10 | -2.98% | 955,090 |
| Aug 11, 2025 | 24.88 | 24.88 | 23.40 | 23.81 | 23.81 | -4.03% | 1,517,378 |
| Aug 10, 2025 | 25.14 | 25.20 | 24.77 | 24.81 | 24.81 | -1.47% | 564,573 |
| Aug 7, 2025 | 25.44 | 25.44 | 24.94 | 25.18 | 25.18 | -0.16% | 1,088,708 |
| Aug 6, 2025 | 24.93 | 25.54 | 24.72 | 25.22 | 25.22 | 1.57% | 1,950,698 |
| Aug 5, 2025 | 25.72 | 26.60 | 24.48 | 24.83 | 24.83 | -7.14% | 4,176,192 |
| Aug 4, 2025 | 26.74 | 27.50 | 26.74 | 26.74 | 26.74 | -9.97% | 4,675,589 |
| Aug 3, 2025 | 29.90 | 30.00 | 29.48 | 29.70 | 29.70 | -1.79% | 333,177 |
| Jul 31, 2025 | 30.18 | 30.40 | 29.78 | 30.24 | 30.24 | 0.20% | 473,408 |
| Jul 30, 2025 | 30.24 | 30.36 | 29.76 | 30.18 | 30.18 | 0.07% | 266,915 |
| Jul 29, 2025 | 30.08 | 30.32 | 29.50 | 30.16 | 30.16 | 0.13% | 344,726 |
| Jul 28, 2025 | 30.62 | 30.62 | 29.98 | 30.12 | 30.12 | -1.44% | 392,516 |
| Jul 27, 2025 | 30.98 | 31.14 | 30.30 | 30.56 | 30.56 | -1.29% | 292,985 |
| Jul 24, 2025 | 31.02 | 31.26 | 30.72 | 30.96 | 30.96 | -0.19% | 293,272 |
| Jul 23, 2025 | 30.60 | 31.30 | 30.26 | 31.02 | 31.02 | 1.37% | 452,686 |
| Jul 22, 2025 | 31.60 | 31.70 | 30.60 | 30.60 | 30.60 | -3.04% | 422,350 |
| Jul 21, 2025 | 32.04 | 32.06 | 31.22 | 31.56 | 31.56 | -1.38% | 373,082 |
| Jul 20, 2025 | 32.92 | 33.30 | 32.00 | 32.00 | 32.00 | -2.02% | 340,272 |
| Jul 17, 2025 | 32.64 | 32.80 | 32.24 | 32.66 | 32.66 | - | 366,882 |
| Jul 16, 2025 | 33.56 | 33.76 | 32.56 | 32.66 | 32.66 | -2.68% | 441,924 |
| Jul 15, 2025 | 34.14 | 34.18 | 33.46 | 33.56 | 33.56 | -1.70% | 283,028 |
| Jul 14, 2025 | 34.50 | 34.58 | 33.92 | 34.14 | 34.14 | -1.04% | 540,094 |
| Jul 13, 2025 | 34.60 | 35.28 | 34.40 | 34.50 | 34.50 | - | 998,284 |
| Jul 10, 2025 | 34.52 | 34.94 | 34.10 | 34.50 | 34.50 | 0.23% | 1,518,454 |