Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 123.50
-0.50 (-0.40%)
At close: Jan 15, 2026
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 146.00 | 147.00 | 142.50 | 142.50 | 142.50 | -1.72% | 46,893 |
| Nov 26, 2025 | 148.60 | 148.60 | 144.00 | 145.00 | 145.00 | -2.03% | 47,344 |
| Nov 25, 2025 | 149.40 | 153.00 | 148.00 | 148.00 | 148.00 | -2.95% | 105,071 |
| Nov 24, 2025 | 152.30 | 154.30 | 151.90 | 152.50 | 152.50 | -0.97% | 96,915 |
| Nov 23, 2025 | 154.00 | 156.70 | 152.60 | 154.00 | 154.00 | - | 23,022 |
| Nov 20, 2025 | 159.70 | 159.70 | 154.00 | 154.00 | 154.00 | -2.10% | 63,328 |
| Nov 19, 2025 | 162.70 | 165.00 | 157.30 | 157.30 | 157.30 | -3.44% | 50,221 |
| Nov 18, 2025 | 160.00 | 164.00 | 158.80 | 162.90 | 162.90 | 1.37% | 48,454 |
| Nov 17, 2025 | 163.10 | 166.60 | 160.70 | 160.70 | 160.70 | -2.67% | 51,429 |
| Nov 16, 2025 | 165.70 | 166.50 | 162.10 | 165.10 | 165.10 | -0.36% | 31,435 |
| Nov 13, 2025 | 161.60 | 166.50 | 161.40 | 165.70 | 165.70 | 1.53% | 59,682 |
| Nov 12, 2025 | 156.30 | 165.90 | 155.40 | 163.20 | 163.20 | 4.62% | 116,141 |
| Nov 11, 2025 | 157.00 | 159.00 | 154.10 | 156.00 | 156.00 | 0.06% | 37,156 |
| Nov 10, 2025 | 150.20 | 159.70 | 148.00 | 155.90 | 155.90 | 2.43% | 117,828 |
| Nov 9, 2025 | 147.20 | 152.90 | 146.00 | 152.20 | 152.20 | -5.11% | 86,509 |