Marketing Home Group Company for Trading Company (TADAWUL:4194)
Saudi Arabia · Delayed Price · Currency is SAR 43.60
+0.20 (0.46%)
May 4, 2026, 3:15 PM AST
TADAWUL:4194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 43.72 | 44.10 | 43.42 | 44.06 | 44.06 | 0.78% | 92,758 |
| Apr 29, 2026 | 43.50 | 43.76 | 43.40 | 43.72 | 43.72 | 0.55% | 106,705 |
| Apr 28, 2026 | 44.50 | 44.50 | 43.40 | 43.48 | 43.48 | -1.76% | 129,304 |
| Apr 27, 2026 | 44.88 | 44.92 | 43.80 | 44.26 | 44.26 | -1.38% | 186,411 |
| Apr 26, 2026 | 45.50 | 45.60 | 44.80 | 44.88 | 44.88 | -0.66% | 77,736 |
| Apr 23, 2026 | 45.42 | 46.00 | 45.18 | 45.18 | 45.18 | -0.35% | 51,714 |
| Apr 22, 2026 | 45.50 | 45.70 | 45.08 | 45.34 | 45.34 | -0.13% | 42,443 |
| Apr 21, 2026 | 45.64 | 46.06 | 45.30 | 45.40 | 45.40 | -0.44% | 63,052 |
| Apr 20, 2026 | 46.86 | 46.86 | 45.58 | 45.60 | 45.60 | -2.69% | 81,853 |
| Apr 19, 2026 | 46.40 | 47.52 | 46.26 | 46.86 | 46.86 | 1.12% | 143,858 |
| Apr 16, 2026 | 46.24 | 47.00 | 46.12 | 46.34 | 46.34 | 0.48% | 134,925 |
| Apr 15, 2026 | 45.28 | 47.00 | 45.10 | 46.12 | 46.12 | 2.17% | 146,050 |
| Apr 14, 2026 | 44.00 | 45.20 | 43.88 | 45.14 | 45.14 | 2.64% | 62,343 |
| Apr 13, 2026 | 44.10 | 44.50 | 43.72 | 43.98 | 43.98 | -0.27% | 56,152 |
| Apr 12, 2026 | 44.50 | 44.54 | 44.10 | 44.10 | 44.10 | -0.94% | 34,742 |
| Apr 9, 2026 | 45.00 | 45.00 | 44.46 | 44.52 | 44.52 | -1.50% | 38,382 |
| Apr 8, 2026 | 44.18 | 45.30 | 44.12 | 45.20 | 45.20 | 4.34% | 119,945 |
| Apr 7, 2026 | 45.38 | 45.38 | 43.02 | 43.32 | 43.32 | -3.52% | 113,620 |
| Apr 6, 2026 | 45.08 | 45.12 | 44.72 | 44.90 | 44.90 | -0.36% | 41,518 |
| Apr 5, 2026 | 45.26 | 45.28 | 44.56 | 45.06 | 45.06 | -0.44% | 104,801 |
| Apr 2, 2026 | 45.96 | 45.96 | 45.24 | 45.26 | 45.26 | -1.31% | 161,886 |
| Apr 1, 2026 | 45.98 | 46.82 | 45.62 | 45.86 | 45.86 | 0.04% | 244,780 |
| Mar 31, 2026 | 45.60 | 45.94 | 45.44 | 45.84 | 45.84 | 0.66% | 153,075 |
| Mar 30, 2026 | 46.38 | 46.50 | 45.48 | 45.54 | 45.54 | -1.85% | 167,034 |
| Mar 29, 2026 | 47.60 | 47.72 | 46.12 | 46.40 | 46.40 | -2.36% | 110,037 |
| Mar 26, 2026 | 46.78 | 49.00 | 46.24 | 47.52 | 47.52 | 1.71% | 121,009 |
| Mar 25, 2026 | 46.24 | 46.96 | 46.18 | 46.72 | 46.72 | 1.57% | 63,257 |
| Mar 24, 2026 | 46.86 | 46.92 | 46.00 | 46.00 | 46.00 | -0.48% | 83,136 |
| Mar 16, 2026 | 46.40 | 47.60 | 45.26 | 46.22 | 46.22 | -4.46% | 241,366 |
| Mar 15, 2026 | 47.46 | 48.72 | 47.40 | 48.38 | 48.38 | 2.37% | 27,709 |
| Mar 12, 2026 | 48.10 | 48.28 | 47.00 | 47.26 | 47.26 | -1.54% | 62,708 |
| Mar 11, 2026 | 49.50 | 49.56 | 48.00 | 48.00 | 48.00 | -3.03% | 58,290 |
| Mar 10, 2026 | 49.26 | 49.94 | 49.08 | 49.50 | 49.50 | 0.12% | 24,915 |
| Mar 9, 2026 | 50.00 | 50.30 | 49.20 | 49.44 | 49.44 | -1.12% | 25,469 |
| Mar 8, 2026 | 48.74 | 50.00 | 48.74 | 50.00 | 50.00 | 2.54% | 51,220 |
| Mar 5, 2026 | 48.62 | 49.54 | 48.54 | 48.76 | 48.76 | 0.49% | 26,895 |
| Mar 4, 2026 | 48.22 | 49.08 | 47.70 | 48.52 | 48.52 | 0.58% | 51,769 |
| Mar 3, 2026 | 47.72 | 48.24 | 47.00 | 48.24 | 48.24 | 0.33% | 26,034 |
| Mar 2, 2026 | 46.22 | 48.32 | 46.20 | 48.08 | 48.08 | 4.11% | 99,708 |
| Mar 1, 2026 | 47.12 | 49.78 | 46.10 | 46.18 | 46.18 | -7.64% | 162,278 |
| Feb 26, 2026 | 50.00 | 51.20 | 49.30 | 50.00 | 50.00 | -0.20% | 70,715 |
| Feb 25, 2026 | 50.10 | 50.90 | 49.88 | 50.10 | 50.10 | 0.20% | 46,744 |
| Feb 24, 2026 | 49.80 | 50.30 | 49.38 | 50.00 | 50.00 | - | 37,571 |
| Feb 23, 2026 | 50.50 | 51.00 | 49.52 | 50.00 | 50.00 | -1.19% | 118,484 |
| Feb 19, 2026 | 53.60 | 53.60 | 50.50 | 50.60 | 50.60 | -5.33% | 145,848 |
| Feb 18, 2026 | 53.65 | 53.90 | 53.30 | 53.45 | 53.45 | -0.56% | 34,853 |
| Feb 17, 2026 | 54.50 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 63,827 |
| Feb 16, 2026 | 54.45 | 56.70 | 54.00 | 54.00 | 54.00 | -1.01% | 224,233 |
| Feb 15, 2026 | 54.05 | 54.85 | 53.80 | 54.55 | 54.55 | 0.83% | 59,699 |
| Feb 12, 2026 | 53.60 | 54.50 | 53.60 | 54.10 | 54.10 | 0.46% | 36,316 |