Marketing Home Group Company for Trading Company (TADAWUL:4194)
Saudi Arabia · Delayed Price · Currency is SAR 71.50
+0.05 (0.07%)
At close: Oct 28, 2025
TADAWUL:4194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 71.25 | 71.65 | 70.85 | 71.20 | 71.20 | -0.42% | 87,595 |
| Oct 28, 2025 | 71.40 | 71.95 | 71.05 | 71.50 | 71.50 | 0.07% | 57,867 |
| Oct 27, 2025 | 71.50 | 72.15 | 71.00 | 71.45 | 71.45 | 0.56% | 80,504 |
| Oct 26, 2025 | 71.20 | 71.65 | 71.00 | 71.05 | 71.05 | -0.77% | 64,302 |
| Oct 23, 2025 | 71.90 | 71.95 | 71.00 | 71.60 | 71.60 | -0.28% | 46,719 |
| Oct 22, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | -3.62% | 259,592 |
| Oct 21, 2025 | 75.00 | 75.50 | 74.35 | 74.50 | 71.50 | -0.33% | 309,428 |
| Oct 20, 2025 | 75.80 | 76.20 | 74.35 | 74.75 | 71.74 | -1.39% | 264,144 |
| Oct 19, 2025 | 74.05 | 76.25 | 74.05 | 75.80 | 72.75 | 3.06% | 431,641 |
| Oct 16, 2025 | 73.75 | 74.00 | 73.35 | 73.55 | 70.59 | - | 155,921 |
| Oct 15, 2025 | 74.50 | 75.00 | 73.55 | 73.55 | 70.59 | -1.28% | 236,314 |
| Oct 14, 2025 | 75.05 | 75.20 | 74.50 | 74.50 | 71.50 | -0.67% | 114,534 |
| Oct 13, 2025 | 75.00 | 75.45 | 74.30 | 75.00 | 71.98 | 1.42% | 127,539 |
| Oct 12, 2025 | 74.35 | 74.50 | 72.70 | 73.95 | 70.97 | -1.07% | 146,902 |
| Oct 9, 2025 | 75.00 | 75.60 | 74.75 | 74.75 | 71.74 | -0.33% | 161,223 |
| Oct 8, 2025 | 75.75 | 75.95 | 75.00 | 75.00 | 71.98 | -0.53% | 137,729 |
| Oct 7, 2025 | 75.20 | 75.85 | 74.70 | 75.40 | 72.36 | 0.27% | 214,361 |
| Oct 6, 2025 | 76.10 | 76.40 | 75.00 | 75.20 | 72.17 | -1.18% | 311,728 |
| Oct 5, 2025 | 73.95 | 77.15 | 73.95 | 76.10 | 73.04 | 3.05% | 601,353 |
| Oct 2, 2025 | 74.10 | 74.45 | 73.80 | 73.85 | 70.88 | -0.07% | 129,643 |
| Oct 1, 2025 | 75.20 | 76.20 | 73.75 | 73.90 | 70.92 | -1.47% | 240,541 |
| Sep 30, 2025 | 74.15 | 76.20 | 73.40 | 75.00 | 71.98 | 0.74% | 345,413 |
| Sep 29, 2025 | 71.35 | 76.85 | 71.35 | 74.45 | 71.45 | 4.93% | 1,378,466 |
| Sep 28, 2025 | 70.70 | 71.25 | 70.15 | 70.95 | 68.09 | 0.42% | 211,376 |
| Sep 25, 2025 | 70.00 | 71.00 | 69.60 | 70.65 | 67.81 | 0.93% | 337,191 |
| Sep 24, 2025 | 69.70 | 71.00 | 69.65 | 70.00 | 67.18 | 0.79% | 330,635 |
| Sep 22, 2025 | 70.55 | 70.80 | 69.25 | 69.45 | 66.65 | -1.56% | 224,317 |
| Sep 21, 2025 | 70.00 | 71.50 | 69.75 | 70.55 | 67.71 | 0.71% | 327,319 |
| Sep 18, 2025 | 70.15 | 70.60 | 69.20 | 70.05 | 67.23 | 0.29% | 461,669 |
| Sep 17, 2025 | 69.30 | 70.30 | 68.70 | 69.85 | 67.04 | 0.94% | 326,062 |
| Sep 16, 2025 | 67.25 | 69.60 | 67.10 | 69.20 | 66.41 | 2.82% | 466,968 |
| Sep 15, 2025 | 67.70 | 68.90 | 67.05 | 67.30 | 64.59 | -0.52% | 280,884 |
| Sep 14, 2025 | 67.30 | 68.00 | 66.00 | 67.65 | 64.93 | 0.82% | 385,826 |
| Sep 11, 2025 | 68.35 | 68.95 | 66.70 | 67.10 | 64.40 | -1.68% | 474,745 |
| Sep 10, 2025 | 70.00 | 70.10 | 68.00 | 68.25 | 65.50 | -3.74% | 821,376 |
| Sep 9, 2025 | 68.50 | 72.35 | 66.75 | 70.90 | 68.05 | 3.58% | 2,227,448 |
| Sep 8, 2025 | 71.10 | 71.40 | 68.35 | 68.45 | 65.69 | -3.59% | 908,534 |
| Sep 7, 2025 | 73.45 | 74.70 | 70.70 | 71.00 | 68.14 | -3.14% | 1,064,960 |
| Sep 4, 2025 | 78.00 | 78.30 | 73.00 | 73.30 | 70.35 | -5.66% | 2,019,334 |
| Sep 3, 2025 | 81.40 | 83.00 | 77.45 | 77.70 | 74.57 | -3.84% | 1,960,622 |