Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia · Delayed Price · Currency is SAR 10.80
-0.24 (-2.17%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:4193 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11.07 | 11.15 | 10.80 | 10.80 | 10.80 | -2.17% | 491,920 |
| Sep 22, 2026 | 10.91 | 11.26 | 10.87 | 11.04 | 11.04 | 1.19% | 1,375,580 |
| Sep 21, 2026 | 11.15 | 11.16 | 10.91 | 10.91 | 10.91 | -2.06% | 183,378 |
| Sep 20, 2026 | 11.30 | 11.44 | 11.10 | 11.14 | 11.14 | -1.15% | 370,522 |
| Sep 17, 2026 | 11.36 | 11.45 | 11.25 | 11.27 | 11.27 | -0.79% | 271,647 |
| Sep 16, 2026 | 11.33 | 11.46 | 11.32 | 11.36 | 11.36 | 0.35% | 96,250 |
| Sep 15, 2026 | 11.54 | 11.63 | 11.32 | 11.32 | 11.32 | -2.33% | 228,629 |
| Sep 14, 2026 | 11.86 | 11.86 | 11.59 | 11.59 | 11.59 | -2.28% | 149,585 |
| Sep 13, 2026 | 12.00 | 12.00 | 11.69 | 11.86 | 11.86 | -1.50% | 322,499 |
| Sep 10, 2026 | 12.02 | 12.18 | 12.00 | 12.04 | 12.04 | 0.33% | 198,693 |
| Sep 9, 2026 | 12.05 | 12.06 | 11.96 | 12.00 | 12.00 | -0.41% | 205,842 |
| Sep 8, 2026 | 12.16 | 12.16 | 12.00 | 12.05 | 12.05 | -0.99% | 259,879 |
| Sep 7, 2026 | 12.16 | 12.24 | 12.12 | 12.17 | 12.17 | 0.50% | 138,082 |
| Sep 6, 2026 | 12.30 | 12.35 | 12.09 | 12.11 | 12.11 | -1.14% | 252,508 |
| Sep 3, 2026 | 12.24 | 12.38 | 12.23 | 12.25 | 12.25 | 0.66% | 256,786 |
| Sep 2, 2026 | 12.40 | 12.40 | 12.17 | 12.17 | 12.17 | -1.85% | 292,411 |
| Sep 1, 2026 | 12.32 | 12.42 | 12.20 | 12.40 | 12.40 | 1.31% | 507,040 |
| Aug 31, 2026 | 12.51 | 12.62 | 12.23 | 12.24 | 12.24 | -2.70% | 640,294 |
| Aug 30, 2026 | 12.71 | 12.98 | 12.53 | 12.58 | 12.58 | -0.87% | 1,195,945 |
| Aug 27, 2026 | 12.01 | 13.24 | 12.00 | 12.69 | 12.69 | 5.40% | 4,475,253 |
| Aug 26, 2026 | 12.04 | 12.14 | 11.96 | 12.04 | 12.04 | 0.17% | 386,587 |
| Aug 25, 2026 | 12.12 | 12.16 | 11.98 | 12.02 | 12.02 | -0.33% | 297,797 |
| Aug 24, 2026 | 12.18 | 12.18 | 12.02 | 12.06 | 12.06 | -0.99% | 423,042 |
| Aug 23, 2026 | 11.80 | 12.30 | 11.80 | 12.18 | 12.18 | 3.22% | 1,420,681 |
| Aug 20, 2026 | 11.73 | 11.85 | 11.72 | 11.80 | 11.80 | 0.60% | 344,495 |
| Aug 19, 2026 | 11.85 | 12.00 | 11.61 | 11.73 | 11.73 | -0.17% | 860,760 |
| Aug 18, 2026 | 11.62 | 12.05 | 11.56 | 11.75 | 11.75 | 1.64% | 1,354,854 |
| Aug 17, 2026 | 11.50 | 11.65 | 11.44 | 11.56 | 11.56 | 0.52% | 313,474 |
| Aug 16, 2026 | 11.55 | 11.79 | 11.49 | 11.50 | 11.50 | 0.26% | 316,444 |
| Aug 13, 2026 | 11.42 | 11.59 | 11.35 | 11.47 | 11.47 | 0.53% | 333,169 |
| Aug 12, 2026 | 11.41 | 11.46 | 11.38 | 11.41 | 11.41 | 0.44% | 160,828 |
| Aug 11, 2026 | 11.55 | 11.55 | 11.34 | 11.36 | 11.36 | -1.65% | 320,694 |
| Aug 10, 2026 | 11.40 | 11.63 | 11.25 | 11.55 | 11.55 | 1.32% | 381,948 |
| Aug 9, 2026 | 11.50 | 11.65 | 11.40 | 11.40 | 11.40 | -0.96% | 241,833 |
| Aug 6, 2026 | 11.67 | 11.75 | 11.51 | 11.51 | 11.51 | -1.62% | 323,194 |
| Aug 5, 2026 | 11.75 | 11.80 | 11.67 | 11.70 | 11.70 | - | 245,072 |
| Aug 4, 2026 | 11.60 | 11.80 | 11.46 | 11.70 | 11.70 | 1.74% | 422,350 |
| Aug 3, 2026 | 11.16 | 11.55 | 11.16 | 11.50 | 11.50 | 3.14% | 394,204 |
| Aug 2, 2026 | 11.04 | 11.24 | 10.94 | 11.15 | 11.15 | 1.00% | 338,707 |
| Jul 30, 2026 | 11.14 | 11.26 | 11.01 | 11.04 | 11.04 | -0.45% | 403,097 |
| Jul 29, 2026 | 11.30 | 11.30 | 10.88 | 11.09 | 11.09 | -1.86% | 945,959 |
| Jul 28, 2026 | 11.92 | 11.92 | 11.20 | 11.30 | 11.30 | -8.43% | 1,423,733 |
| Jul 27, 2026 | 12.37 | 12.60 | 12.33 | 12.34 | 12.34 | -0.24% | 367,243 |
| Jul 26, 2026 | 12.40 | 12.45 | 12.34 | 12.37 | 12.37 | -0.24% | 111,288 |
| Jul 23, 2026 | 12.45 | 12.53 | 12.35 | 12.40 | 12.40 | -0.40% | 274,514 |
| Jul 22, 2026 | 12.44 | 12.55 | 12.35 | 12.45 | 12.45 | 0.24% | 350,309 |
| Jul 21, 2026 | 12.64 | 12.75 | 12.41 | 12.42 | 12.42 | -1.74% | 571,507 |
| Jul 20, 2026 | 12.78 | 12.88 | 12.63 | 12.64 | 12.64 | -1.10% | 230,452 |
| Jul 19, 2026 | 12.90 | 12.94 | 12.65 | 12.78 | 12.78 | -0.54% | 241,770 |
| Jul 16, 2026 | 12.73 | 13.10 | 12.72 | 12.85 | 12.85 | 0.78% | 538,765 |