Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 71.65
-0.35 (-0.49%)
Jul 2, 2026, 3:18 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 71.50 | 72.45 | 71.00 | 72.00 | 72.00 | 1.41% | 191,893 |
| Jun 30, 2026 | 71.95 | 72.80 | 71.00 | 71.00 | 71.00 | -0.84% | 276,372 |
| Jun 29, 2026 | 73.00 | 74.15 | 71.30 | 71.60 | 71.60 | -0.21% | 364,270 |
| Jun 28, 2026 | 72.00 | 73.35 | 71.70 | 71.75 | 71.75 | -0.35% | 137,534 |
| Jun 25, 2026 | 74.20 | 74.50 | 72.00 | 72.00 | 72.00 | -2.83% | 149,839 |
| Jun 24, 2026 | 75.50 | 75.50 | 74.00 | 74.10 | 74.10 | -1.27% | 107,670 |
| Jun 23, 2026 | 76.80 | 77.30 | 74.45 | 75.05 | 75.05 | -2.53% | 160,562 |
| Jun 22, 2026 | 77.60 | 77.90 | 76.65 | 77.00 | 77.00 | -0.52% | 82,344 |
| Jun 21, 2026 | 78.30 | 78.30 | 77.00 | 77.40 | 77.40 | -0.06% | 101,195 |
| Jun 18, 2026 | 78.55 | 80.00 | 77.45 | 77.45 | 77.45 | -1.40% | 211,879 |
| Jun 17, 2026 | 79.85 | 80.05 | 78.25 | 78.55 | 78.55 | -1.63% | 161,023 |
| Jun 16, 2026 | 81.25 | 81.45 | 79.70 | 79.85 | 79.85 | -1.78% | 139,592 |
| Jun 15, 2026 | 83.30 | 83.70 | 81.00 | 81.30 | 81.30 | -1.69% | 151,597 |
| Jun 14, 2026 | 82.90 | 84.80 | 82.05 | 82.70 | 82.70 | 1.66% | 152,319 |
| Jun 11, 2026 | 83.05 | 84.15 | 81.10 | 81.35 | 81.35 | -1.63% | 150,699 |
| Jun 10, 2026 | 82.60 | 85.85 | 81.15 | 82.70 | 82.70 | 0.18% | 205,442 |
| Jun 9, 2026 | 78.55 | 85.00 | 78.55 | 82.55 | 82.55 | 5.09% | 591,669 |
| Jun 8, 2026 | 77.05 | 79.40 | 76.95 | 78.55 | 78.55 | 0.64% | 117,491 |
| Jun 7, 2026 | 77.05 | 78.35 | 77.05 | 78.05 | 78.05 | - | 54,073 |
| Jun 4, 2026 | 76.95 | 79.80 | 76.90 | 78.05 | 78.05 | 1.43% | 306,266 |
| Jun 3, 2026 | 78.00 | 78.00 | 76.40 | 76.95 | 76.95 | -1.35% | 106,305 |
| Jun 2, 2026 | 78.30 | 79.40 | 77.25 | 78.00 | 78.00 | -0.38% | 197,080 |
| Jun 1, 2026 | 75.90 | 79.80 | 75.20 | 78.30 | 78.30 | 3.23% | 326,219 |
| May 31, 2026 | 76.05 | 77.35 | 75.30 | 75.85 | 75.85 | -3.01% | 215,423 |
| May 21, 2026 | 75.35 | 78.20 | 74.10 | 78.20 | 78.20 | 4.06% | 190,641 |
| May 20, 2026 | 75.80 | 75.80 | 74.40 | 75.15 | 75.15 | -0.60% | 80,620 |
| May 19, 2026 | 76.00 | 76.95 | 74.80 | 75.60 | 75.60 | -1.18% | 109,519 |
| May 18, 2026 | 76.70 | 78.95 | 76.25 | 76.50 | 76.50 | -0.13% | 283,286 |
| May 17, 2026 | 75.00 | 77.00 | 74.40 | 76.60 | 76.60 | 2.00% | 127,525 |
| May 14, 2026 | 74.85 | 76.45 | 73.95 | 75.10 | 75.10 | 1.08% | 203,527 |
| May 13, 2026 | 76.20 | 76.60 | 74.30 | 74.30 | 74.30 | -2.37% | 228,133 |
| May 12, 2026 | 79.00 | 79.00 | 76.10 | 76.10 | 76.10 | -2.12% | 185,981 |
| May 11, 2026 | 77.95 | 78.80 | 76.90 | 77.75 | 77.75 | 0.26% | 172,396 |
| May 10, 2026 | 79.80 | 80.30 | 77.55 | 77.55 | 77.55 | 0.85% | 156,852 |
| May 7, 2026 | 77.70 | 78.10 | 76.70 | 76.90 | 76.90 | -0.90% | 211,570 |
| May 6, 2026 | 78.75 | 78.75 | 77.05 | 77.60 | 77.60 | -1.52% | 178,853 |
| May 5, 2026 | 83.70 | 83.70 | 78.50 | 78.80 | 78.80 | -5.06% | 211,860 |
| May 4, 2026 | 79.35 | 86.40 | 79.35 | 83.00 | 83.00 | 4.60% | 663,272 |
| May 3, 2026 | 77.15 | 80.50 | 76.75 | 79.35 | 79.35 | 3.05% | 211,104 |
| Apr 30, 2026 | 76.55 | 77.35 | 75.00 | 77.00 | 77.00 | 0.52% | 91,824 |
| Apr 29, 2026 | 74.90 | 77.70 | 74.05 | 76.60 | 76.60 | 3.10% | 273,551 |
| Apr 28, 2026 | 75.75 | 75.75 | 74.00 | 74.30 | 74.30 | -1.85% | 123,057 |
| Apr 27, 2026 | 76.10 | 76.95 | 74.40 | 75.70 | 75.70 | 0.80% | 201,220 |
| Apr 26, 2026 | 76.80 | 79.40 | 75.00 | 75.10 | 75.10 | -0.79% | 184,480 |
| Apr 23, 2026 | 76.50 | 76.65 | 74.90 | 75.70 | 75.70 | -0.98% | 105,460 |
| Apr 22, 2026 | 79.70 | 79.85 | 76.20 | 76.45 | 76.45 | -3.72% | 129,556 |
| Apr 21, 2026 | 80.00 | 80.00 | 78.60 | 79.40 | 79.40 | 1.53% | 156,393 |
| Apr 20, 2026 | 81.85 | 81.85 | 78.20 | 78.20 | 78.20 | -4.40% | 202,156 |
| Apr 19, 2026 | 82.00 | 82.95 | 81.35 | 81.80 | 81.80 | -0.18% | 109,701 |
| Apr 16, 2026 | 82.40 | 82.80 | 80.85 | 81.95 | 81.95 | -0.55% | 135,460 |