Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia · Delayed Price · Currency is SAR 24.74
+0.78 (3.26%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.97 | 24.78 | 23.92 | 24.74 | 24.74 | 3.26% | 695,762 |
| Oct 28, 2025 | 24.00 | 24.30 | 23.76 | 23.96 | 23.96 | -0.50% | 590,599 |
| Oct 27, 2025 | 24.65 | 24.73 | 24.04 | 24.08 | 24.08 | -2.11% | 545,742 |
| Oct 26, 2025 | 24.42 | 24.87 | 24.32 | 24.60 | 24.60 | 0.90% | 441,828 |
| Oct 23, 2025 | 24.58 | 24.63 | 24.10 | 24.38 | 24.38 | -0.77% | 500,367 |
| Oct 22, 2025 | 25.00 | 25.14 | 24.50 | 24.57 | 24.57 | -1.72% | 761,189 |
| Oct 21, 2025 | 25.70 | 25.74 | 24.99 | 25.00 | 25.00 | -1.96% | 1,332,192 |
| Oct 20, 2025 | 24.80 | 26.00 | 24.77 | 25.50 | 25.50 | 2.82% | 3,858,029 |
| Oct 19, 2025 | 24.55 | 25.00 | 24.55 | 24.80 | 24.80 | 1.02% | 620,884 |
| Oct 16, 2025 | 25.02 | 25.14 | 24.54 | 24.55 | 24.55 | -1.60% | 735,010 |
| Oct 15, 2025 | 24.70 | 25.10 | 24.45 | 24.95 | 24.95 | 1.13% | 1,175,010 |
| Oct 14, 2025 | 24.40 | 25.18 | 23.90 | 24.67 | 24.67 | 1.61% | 1,619,220 |
| Oct 13, 2025 | 23.85 | 24.40 | 23.85 | 24.28 | 24.28 | 1.93% | 546,669 |
| Oct 12, 2025 | 23.50 | 24.00 | 23.32 | 23.82 | 23.82 | -1.49% | 362,084 |
| Oct 9, 2025 | 24.30 | 24.39 | 24.05 | 24.18 | 24.18 | -0.58% | 467,629 |
| Oct 8, 2025 | 24.68 | 24.70 | 24.31 | 24.32 | 24.32 | -1.86% | 537,213 |
| Oct 7, 2025 | 25.04 | 25.14 | 24.75 | 24.78 | 24.78 | -0.56% | 567,477 |
| Oct 6, 2025 | 24.90 | 25.16 | 24.80 | 24.92 | 24.92 | 0.08% | 685,015 |
| Oct 5, 2025 | 24.66 | 25.26 | 24.66 | 24.90 | 24.90 | 0.97% | 749,540 |
| Oct 2, 2025 | 25.04 | 25.18 | 24.60 | 24.66 | 24.66 | -1.36% | 796,829 |
| Oct 1, 2025 | 24.75 | 25.30 | 24.74 | 25.00 | 25.00 | 1.01% | 927,042 |
| Sep 30, 2025 | 24.96 | 25.06 | 24.67 | 24.75 | 24.75 | -0.60% | 1,071,274 |
| Sep 29, 2025 | 23.89 | 25.20 | 23.80 | 24.90 | 24.90 | 4.45% | 3,564,187 |
| Sep 28, 2025 | 23.74 | 24.07 | 23.69 | 23.84 | 23.84 | 0.68% | 1,385,838 |
| Sep 25, 2025 | 23.69 | 24.09 | 23.47 | 23.68 | 23.68 | 0.47% | 857,756 |
| Sep 24, 2025 | 23.15 | 23.77 | 23.15 | 23.57 | 23.57 | 2.66% | 881,625 |
| Sep 22, 2025 | 23.28 | 23.29 | 22.92 | 22.96 | 22.96 | -1.46% | 503,911 |
| Sep 21, 2025 | 23.54 | 23.69 | 23.30 | 23.30 | 23.30 | -0.81% | 587,131 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.26 | 23.49 | 23.49 | - | 510,668 |
| 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 |