Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 107.00
-7.90 (-6.88%)
At close: Feb 5, 2026
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 115.00 | 115.10 | 106.30 | 107.00 | 107.00 | -6.88% | 152,880 |
| Feb 4, 2026 | 117.50 | 119.60 | 114.00 | 114.90 | 114.90 | -1.79% | 80,737 |
| Feb 3, 2026 | 119.00 | 119.70 | 117.00 | 117.00 | 117.00 | -1.18% | 108,093 |
| Feb 2, 2026 | 118.40 | 118.90 | 116.20 | 118.40 | 118.40 | - | 85,788 |
| Feb 1, 2026 | 121.90 | 122.20 | 117.00 | 118.40 | 118.40 | -1.17% | 46,643 |
| Jan 29, 2026 | 126.20 | 126.20 | 119.80 | 119.80 | 119.80 | -4.92% | 85,712 |
| Jan 28, 2026 | 125.80 | 129.00 | 124.60 | 126.00 | 126.00 | -0.08% | 155,125 |
| Jan 27, 2026 | 125.00 | 127.00 | 125.00 | 126.10 | 126.10 | 0.16% | 60,599 |
| Jan 26, 2026 | 125.00 | 127.40 | 123.50 | 125.90 | 125.90 | 0.72% | 117,799 |
| Jan 25, 2026 | 122.30 | 125.60 | 121.10 | 125.00 | 125.00 | 2.12% | 88,942 |
| Jan 22, 2026 | 121.00 | 122.80 | 120.10 | 122.40 | 122.40 | 2.00% | 99,719 |
| Jan 21, 2026 | 120.20 | 121.00 | 119.50 | 120.00 | 120.00 | -0.33% | 163,797 |
| Jan 20, 2026 | 123.50 | 123.50 | 120.40 | 120.40 | 120.40 | -2.90% | 78,388 |
| Jan 19, 2026 | 123.50 | 125.20 | 123.00 | 124.00 | 124.00 | 0.08% | 31,587 |
| Jan 18, 2026 | 123.50 | 125.20 | 123.50 | 123.90 | 123.90 | 0.32% | 53,980 |
| Jan 15, 2026 | 124.00 | 124.00 | 122.30 | 123.50 | 123.50 | -0.40% | 36,820 |
| Jan 14, 2026 | 127.10 | 128.80 | 123.30 | 124.00 | 124.00 | -3.13% | 79,936 |
| Jan 13, 2026 | 124.10 | 128.20 | 123.10 | 128.00 | 128.00 | 2.32% | 100,358 |
| Jan 12, 2026 | 125.40 | 128.60 | 122.80 | 125.10 | 125.10 | 0.16% | 80,903 |
| Jan 11, 2026 | 125.00 | 126.10 | 124.00 | 124.90 | 124.90 | 0.48% | 28,369 |
| Jan 8, 2026 | 128.00 | 128.40 | 124.20 | 124.30 | 124.30 | -2.89% | 49,738 |
| Jan 7, 2026 | 120.50 | 128.00 | 119.90 | 128.00 | 128.00 | 7.83% | 107,186 |
| Jan 6, 2026 | 119.00 | 121.60 | 117.50 | 118.70 | 118.70 | -1.66% | 69,302 |
| Jan 5, 2026 | 123.00 | 125.50 | 118.50 | 120.70 | 120.70 | -1.47% | 60,948 |
| Jan 4, 2026 | 127.90 | 127.90 | 122.10 | 122.50 | 122.50 | -2.78% | 32,539 |
| Jan 1, 2026 | 124.50 | 127.00 | 124.50 | 126.00 | 126.00 | 1.20% | 25,196 |
| Dec 31, 2025 | 121.60 | 125.50 | 121.60 | 124.50 | 124.50 | 1.97% | 55,832 |
| Dec 30, 2025 | 122.50 | 124.80 | 119.80 | 122.10 | 122.10 | -0.33% | 94,029 |
| Dec 29, 2025 | 125.90 | 128.40 | 121.50 | 122.50 | 122.50 | -3.54% | 140,119 |
| Dec 28, 2025 | 136.00 | 136.00 | 127.00 | 127.00 | 127.00 | -6.62% | 78,645 |
| Dec 25, 2025 | 134.50 | 138.00 | 134.40 | 136.00 | 136.00 | 0.89% | 36,118 |
| Dec 24, 2025 | 137.60 | 138.40 | 134.40 | 134.80 | 134.80 | -2.03% | 41,757 |
| Dec 23, 2025 | 140.90 | 140.90 | 136.80 | 137.60 | 137.60 | -1.71% | 72,032 |
| Dec 22, 2025 | 140.00 | 141.00 | 137.50 | 140.00 | 140.00 | - | 28,876 |
| Dec 21, 2025 | 139.70 | 142.70 | 139.50 | 140.00 | 140.00 | 0.21% | 32,654 |
| Dec 18, 2025 | 139.90 | 143.00 | 139.20 | 139.70 | 139.70 | -0.14% | 79,793 |
| Dec 17, 2025 | 140.50 | 140.70 | 138.00 | 139.90 | 139.90 | -0.43% | 52,873 |
| Dec 16, 2025 | 142.30 | 143.70 | 140.00 | 140.50 | 140.50 | -1.95% | 30,589 |
| Dec 15, 2025 | 142.00 | 144.90 | 141.20 | 143.30 | 143.30 | 0.07% | 32,624 |
| Dec 14, 2025 | 146.00 | 146.00 | 143.00 | 143.20 | 143.20 | -1.92% | 24,767 |
| Dec 11, 2025 | 148.00 | 153.00 | 146.00 | 146.00 | 146.00 | -1.15% | 79,088 |
| Dec 10, 2025 | 143.50 | 147.70 | 143.50 | 147.70 | 147.70 | 1.86% | 75,564 |
| Dec 9, 2025 | 141.00 | 146.90 | 137.60 | 145.00 | 145.00 | 2.84% | 160,962 |
| Dec 8, 2025 | 143.20 | 144.30 | 140.70 | 141.00 | 141.00 | -2.76% | 64,387 |
| Dec 7, 2025 | 144.00 | 147.00 | 143.20 | 145.00 | 145.00 | 0.69% | 27,651 |
| Dec 4, 2025 | 142.00 | 145.80 | 142.00 | 144.00 | 144.00 | 0.49% | 67,427 |
| Dec 3, 2025 | 142.40 | 146.00 | 141.10 | 143.30 | 143.30 | 0.63% | 69,115 |
| Dec 2, 2025 | 147.10 | 147.10 | 141.50 | 142.40 | 142.40 | -3.78% | 54,028 |
| Dec 1, 2025 | 144.00 | 148.00 | 140.20 | 148.00 | 148.00 | 3.21% | 91,854 |
| Nov 30, 2025 | 141.50 | 144.20 | 137.20 | 143.40 | 143.40 | 0.63% | 81,345 |