Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 187.00
-5.00 (-2.60%)
Sep 29, 2025, 3:14 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 184.80 | 195.00 | 181.40 | 192.20 | 192.20 | 3.33% | 155,602 |
| Sep 24, 2025 | 181.70 | 187.90 | 179.80 | 186.00 | 186.00 | 6.23% | 222,881 |
| Sep 22, 2025 | 180.80 | 182.30 | 175.10 | 175.10 | 175.10 | -1.35% | 63,498 |
| Sep 21, 2025 | 179.90 | 182.40 | 177.30 | 177.50 | 177.50 | -1.33% | 40,568 |
| Sep 18, 2025 | 177.00 | 180.80 | 174.70 | 179.90 | 179.90 | 2.22% | 75,080 |
| Sep 17, 2025 | 171.80 | 176.00 | 171.80 | 176.00 | 176.00 | 1.44% | 27,159 |
| Sep 16, 2025 | 170.50 | 173.50 | 170.50 | 173.50 | 173.50 | 2.06% | 36,730 |
| Sep 15, 2025 | 173.50 | 173.50 | 168.30 | 170.00 | 170.00 | -0.41% | 50,720 |
| Sep 14, 2025 | 172.10 | 173.50 | 169.90 | 170.70 | 170.70 | -2.18% | 17,176 |
| Sep 11, 2025 | 174.00 | 177.30 | 171.30 | 174.50 | 174.50 | -1.19% | 42,825 |
| Sep 10, 2025 | 176.00 | 176.70 | 172.80 | 176.60 | 176.60 | 0.34% | 33,352 |
| Sep 9, 2025 | 172.80 | 176.00 | 172.00 | 176.00 | 176.00 | 1.91% | 39,821 |
| Sep 8, 2025 | 173.60 | 175.30 | 170.80 | 172.70 | 172.70 | -1.03% | 46,976 |
| Sep 7, 2025 | 172.00 | 175.30 | 172.00 | 174.50 | 174.50 | 1.75% | 26,834 |
| Sep 4, 2025 | 168.40 | 176.70 | 168.40 | 171.50 | 171.50 | 1.30% | 68,420 |
| Sep 3, 2025 | 166.60 | 171.50 | 166.60 | 169.30 | 169.30 | 1.68% | 42,480 |
| Sep 2, 2025 | 169.90 | 171.00 | 164.40 | 166.50 | 166.50 | -0.72% | 82,124 |
| Sep 1, 2025 | 171.60 | 171.60 | 165.90 | 167.70 | 167.70 | -1.93% | 67,796 |
| Aug 31, 2025 | 175.00 | 176.50 | 170.00 | 171.00 | 171.00 | -1.44% | 30,299 |
| Aug 28, 2025 | 178.00 | 181.00 | 173.20 | 173.50 | 173.50 | -2.36% | 65,018 |
| Aug 27, 2025 | 184.50 | 188.00 | 177.70 | 177.70 | 177.70 | -2.26% | 146,977 |
| Aug 26, 2025 | 169.90 | 184.60 | 167.10 | 181.80 | 181.80 | 8.28% | 276,731 |
| Aug 25, 2025 | 167.00 | 171.10 | 167.00 | 167.90 | 167.90 | 0.42% | 48,192 |
| Aug 24, 2025 | 165.00 | 168.50 | 163.40 | 167.20 | 167.20 | 1.83% | 48,346 |
| Aug 21, 2025 | 168.50 | 168.50 | 163.50 | 164.20 | 164.20 | -1.79% | 41,151 |
| Aug 20, 2025 | 170.00 | 170.60 | 165.00 | 167.20 | 167.20 | -2.05% | 78,498 |
| Aug 19, 2025 | 170.00 | 173.10 | 169.00 | 170.70 | 170.70 | 0.41% | 34,375 |
| Aug 18, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 47,513 |
| Aug 17, 2025 | 175.50 | 175.50 | 171.00 | 173.00 | 173.00 | -1.42% | 36,522 |
| Aug 14, 2025 | 176.00 | 177.30 | 174.40 | 175.50 | 175.50 | 0.29% | 36,045 |
| Aug 13, 2025 | 171.90 | 175.20 | 170.20 | 175.00 | 175.00 | 2.16% | 42,073 |
| Aug 12, 2025 | 170.40 | 171.70 | 168.60 | 171.30 | 171.30 | 0.59% | 24,350 |
| Aug 11, 2025 | 174.40 | 174.40 | 169.70 | 170.30 | 170.30 | -2.63% | 39,262 |
| Aug 10, 2025 | 176.50 | 176.50 | 172.60 | 174.90 | 174.90 | -0.68% | 29,683 |
| Aug 7, 2025 | 175.00 | 180.00 | 174.20 | 176.10 | 176.10 | -3.03% | 84,952 |
| Aug 6, 2025 | 183.50 | 183.50 | 180.00 | 181.60 | 181.60 | -1.30% | 15,501 |
| Aug 5, 2025 | 179.90 | 184.00 | 179.00 | 184.00 | 184.00 | 3.02% | 41,264 |
| Aug 4, 2025 | 180.00 | 180.50 | 174.90 | 178.60 | 178.60 | -0.78% | 44,311 |
| Aug 3, 2025 | 183.80 | 183.80 | 177.70 | 180.00 | 180.00 | -2.23% | 25,305 |
| Jul 31, 2025 | 185.00 | 185.00 | 180.30 | 184.10 | 184.10 | 0.38% | 33,260 |
| Jul 30, 2025 | 181.90 | 183.40 | 177.10 | 183.40 | 183.40 | 1.33% | 37,420 |
| Jul 29, 2025 | 180.70 | 181.00 | 176.90 | 181.00 | 181.00 | 0.06% | 25,375 |
| Jul 28, 2025 | 181.00 | 183.40 | 179.50 | 180.90 | 180.90 | -0.06% | 21,197 |
| Jul 27, 2025 | 180.30 | 185.70 | 180.30 | 181.00 | 181.00 | -0.93% | 34,350 |
| Jul 24, 2025 | 183.00 | 183.20 | 179.00 | 182.70 | 182.70 | 0.16% | 23,772 |
| Jul 23, 2025 | 178.00 | 183.00 | 177.40 | 182.40 | 182.40 | 1.22% | 38,717 |
| Jul 22, 2025 | 185.00 | 185.00 | 176.00 | 180.20 | 180.20 | -2.59% | 50,915 |
| Jul 21, 2025 | 185.80 | 185.80 | 181.00 | 185.00 | 185.00 | 0.71% | 42,164 |
| Jul 20, 2025 | 185.00 | 186.60 | 182.30 | 183.70 | 183.70 | -0.60% | 28,477 |
| Jul 17, 2025 | 179.00 | 186.80 | 177.80 | 184.80 | 184.80 | 2.95% | 73,500 |