Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 171.50
+2.20 (1.30%)
Sep 4, 2025, 3:12 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 183.00 | 183.40 | 177.60 | 179.50 | 179.50 | -1.91% | 61,185 |
| Jul 15, 2025 | 187.60 | 187.60 | 181.20 | 183.00 | 183.00 | -2.19% | 70,627 |
| Jul 14, 2025 | 191.40 | 191.80 | 187.00 | 187.10 | 187.10 | -2.25% | 52,373 |
| Jul 13, 2025 | 194.90 | 196.50 | 191.00 | 191.40 | 191.40 | -0.88% | 31,428 |
| Jul 10, 2025 | 194.00 | 195.80 | 192.50 | 193.10 | 193.10 | -0.41% | 67,983 |
| Jul 9, 2025 | 195.10 | 195.10 | 190.00 | 193.90 | 193.90 | -0.56% | 104,019 |
| Jul 8, 2025 | 199.40 | 199.50 | 193.90 | 195.00 | 195.00 | -2.06% | 91,010 |
| Jul 7, 2025 | 192.20 | 202.10 | 191.40 | 199.10 | 199.10 | 3.70% | 199,094 |
| Jul 6, 2025 | 190.00 | 193.80 | 188.40 | 192.00 | 192.00 | 1.05% | 46,904 |
| Jul 3, 2025 | 192.00 | 192.00 | 187.50 | 190.00 | 190.00 | -0.84% | 59,175 |
| Jul 2, 2025 | 192.60 | 194.80 | 190.00 | 191.60 | 191.60 | -0.10% | 91,427 |
| Jul 1, 2025 | 195.80 | 195.80 | 189.00 | 191.80 | 191.80 | -0.83% | 83,695 |
| Jun 30, 2025 | 195.00 | 200.60 | 188.10 | 193.40 | 193.40 | -0.82% | 278,377 |
| Jun 29, 2025 | 179.00 | 196.00 | 178.10 | 195.00 | 195.00 | 8.94% | 214,623 |