Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 175.00
+3.70 (2.16%)
Aug 13, 2025, 3:17 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 180.20 | 181.00 | 177.40 | 179.00 | 179.00 | -0.44% | 59,947 |
| Jun 25, 2025 | 178.60 | 182.40 | 174.80 | 179.80 | 179.80 | 1.01% | 131,736 |
| Jun 24, 2025 | 172.00 | 178.00 | 170.40 | 178.00 | 178.00 | 5.83% | 222,595 |
| Jun 23, 2025 | 163.00 | 170.60 | 162.40 | 168.20 | 168.20 | 3.19% | 121,814 |
| Jun 22, 2025 | 169.00 | 174.80 | 163.00 | 163.00 | 163.00 | -3.55% | 105,125 |
| Jun 19, 2025 | 168.00 | 173.60 | 164.40 | 169.00 | 169.00 | 2.80% | 209,410 |
| Jun 18, 2025 | 170.80 | 170.80 | 161.80 | 164.40 | 164.40 | -3.75% | 195,792 |
| Jun 17, 2025 | 159.80 | 174.80 | 158.60 | 170.80 | 170.80 | 6.88% | 411,727 |
| Jun 16, 2025 | 160.00 | 170.00 | 158.00 | 159.80 | 159.80 | 2.70% | 329,805 |
| Jun 15, 2025 | 149.00 | 155.60 | 143.80 | 155.60 | 155.60 | 9.89% | 212,923 |
| Jun 12, 2025 | 148.20 | 148.20 | 141.00 | 141.60 | 141.60 | -4.32% | 82,287 |
| Jun 11, 2025 | 148.00 | 150.00 | 145.60 | 148.00 | 148.00 | 3.21% | 59,042 |
| May 29, 2025 | 138.20 | 143.40 | 136.40 | 143.40 | 143.40 | 3.76% | 132,194 |
| May 28, 2025 | 136.20 | 140.00 | 136.20 | 138.20 | 138.20 | 0.88% | 48,345 |
| May 27, 2025 | 143.20 | 143.20 | 136.40 | 137.00 | 137.00 | -4.06% | 63,081 |
| May 26, 2025 | 139.00 | 143.40 | 138.20 | 142.80 | 142.80 | 2.59% | 46,192 |