Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 171.30
+1.40 (0.82%)
Oct 26, 2025, 3:11 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 168.50 | 171.50 | 166.80 | 169.90 | 169.90 | 0.83% | 65,555 |
| Oct 22, 2025 | 177.80 | 177.80 | 168.20 | 168.50 | 168.50 | -4.80% | 103,596 |
| Oct 21, 2025 | 185.60 | 185.80 | 177.00 | 177.00 | 177.00 | -4.63% | 92,288 |
| Oct 20, 2025 | 186.00 | 190.00 | 184.50 | 185.60 | 185.60 | 0.60% | 75,308 |
| Oct 19, 2025 | 186.50 | 186.50 | 183.20 | 184.50 | 184.50 | 0.54% | 16,821 |
| Oct 16, 2025 | 185.70 | 186.90 | 183.20 | 183.50 | 183.50 | -1.18% | 37,248 |
| Oct 15, 2025 | 186.10 | 189.30 | 185.00 | 185.70 | 185.70 | -1.64% | 54,003 |
| Oct 14, 2025 | 188.40 | 190.50 | 186.20 | 188.80 | 188.80 | 0.32% | 37,264 |
| Oct 13, 2025 | 185.00 | 189.00 | 182.00 | 188.20 | 188.20 | 1.73% | 65,373 |
| Oct 12, 2025 | 181.90 | 186.20 | 178.20 | 185.00 | 185.00 | - | 40,586 |
| Oct 9, 2025 | 186.70 | 187.00 | 183.40 | 185.00 | 185.00 | -0.91% | 44,553 |
| Oct 8, 2025 | 185.20 | 186.70 | 183.80 | 186.70 | 186.70 | 0.27% | 37,103 |
| Oct 7, 2025 | 188.40 | 188.80 | 184.30 | 186.20 | 186.20 | -0.90% | 57,883 |
| Oct 6, 2025 | 188.50 | 191.00 | 185.80 | 187.90 | 187.90 | 0.86% | 114,223 |
| Oct 5, 2025 | 185.00 | 189.90 | 184.90 | 186.30 | 186.30 | 1.09% | 98,250 |
| Oct 2, 2025 | 182.20 | 185.60 | 181.60 | 184.30 | 184.30 | 0.88% | 106,262 |
| Oct 1, 2025 | 182.50 | 185.60 | 182.50 | 182.70 | 182.70 | 0.11% | 209,542 |
| Sep 30, 2025 | 187.00 | 187.00 | 182.20 | 182.50 | 182.50 | -2.41% | 209,542 |
| Sep 29, 2025 | 194.90 | 194.90 | 186.70 | 187.00 | 187.00 | -2.60% | 116,933 |
| Sep 28, 2025 | 192.00 | 199.00 | 190.20 | 192.00 | 192.00 | -0.10% | 98,496 |
| 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 |