Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia · Delayed Price · Currency is SAR 23.81
-0.13 (-0.54%)
Aug 21, 2025, 3:19 PM AST
TADAWUL:4193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 33.80 | 34.76 | 33.38 | 34.42 | 34.42 | 1.77% | 1,525,270 |
| Jul 8, 2025 | 34.00 | 34.20 | 33.36 | 33.82 | 33.82 | -0.06% | 1,140,692 |
| Jul 7, 2025 | 32.68 | 34.76 | 32.68 | 33.84 | 33.84 | 3.61% | 3,778,925 |
| Jul 6, 2025 | 31.98 | 32.66 | 31.98 | 32.66 | 32.66 | 2.38% | 527,048 |
| Jul 3, 2025 | 32.08 | 32.28 | 31.84 | 31.90 | 31.90 | -0.31% | 419,738 |
| Jul 2, 2025 | 32.62 | 32.64 | 32.00 | 32.00 | 32.00 | -1.90% | 366,288 |
| Jul 1, 2025 | 33.08 | 33.28 | 32.32 | 32.62 | 32.62 | -1.27% | 630,395 |
| Jun 30, 2025 | 32.84 | 33.40 | 32.44 | 33.04 | 33.04 | 1.47% | 1,132,025 |
| Jun 29, 2025 | 32.12 | 32.70 | 31.82 | 32.56 | 32.56 | 2.71% | 833,080 |
| Jun 26, 2025 | 31.35 | 31.80 | 31.15 | 31.70 | 31.70 | 1.60% | 710,215 |
| Jun 25, 2025 | 31.00 | 31.50 | 30.70 | 31.20 | 31.20 | 1.30% | 887,099 |
| Jun 24, 2025 | 30.05 | 31.05 | 30.00 | 30.80 | 30.80 | 4.58% | 1,474,904 |
| Jun 23, 2025 | 28.55 | 29.65 | 28.55 | 29.45 | 29.45 | 2.26% | 530,637 |
| Jun 22, 2025 | 28.75 | 29.60 | 28.75 | 28.80 | 28.80 | 0.17% | 727,566 |
| Jun 19, 2025 | 28.95 | 29.40 | 28.75 | 28.75 | 28.75 | -0.69% | 459,846 |
| Jun 18, 2025 | 29.35 | 29.80 | 28.35 | 28.95 | 28.95 | -1.36% | 1,057,788 |
| Jun 17, 2025 | 30.20 | 30.40 | 29.20 | 29.35 | 29.35 | -3.29% | 627,561 |
| Jun 16, 2025 | 29.65 | 30.75 | 29.65 | 30.35 | 30.35 | 2.53% | 669,086 |
| Jun 15, 2025 | 27.85 | 29.80 | 27.85 | 29.60 | 29.60 | -4.21% | 1,556,925 |