Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 45.08
+0.20 (0.45%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:4210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 44.90 | 46.00 | 44.52 | 45.08 | 45.08 | 0.45% | 108,690 |
| Nov 4, 2026 | 43.60 | 45.98 | 43.60 | 44.88 | 44.88 | 3.74% | 111,746 |
| Nov 3, 2026 | 44.04 | 44.80 | 42.86 | 43.26 | 43.26 | -2.13% | 120,631 |
| Nov 2, 2026 | 44.30 | 45.64 | 44.00 | 44.20 | 44.20 | -1.78% | 123,840 |
| Nov 1, 2026 | 46.80 | 46.80 | 44.50 | 45.00 | 45.00 | -3.85% | 148,414 |
| Oct 29, 2026 | 48.28 | 49.78 | 46.44 | 46.80 | 46.80 | -2.50% | 256,331 |
| Oct 28, 2026 | 43.88 | 48.36 | 43.32 | 48.00 | 48.00 | 9.14% | 345,078 |
| Oct 27, 2026 | 42.52 | 44.94 | 42.06 | 43.98 | 43.98 | 3.43% | 185,821 |
| Oct 26, 2026 | 40.50 | 42.98 | 40.50 | 42.52 | 42.52 | 5.25% | 148,722 |
| Oct 25, 2026 | 42.90 | 42.90 | 39.16 | 40.40 | 40.40 | -4.04% | 204,915 |
| Oct 22, 2026 | 44.60 | 44.60 | 41.50 | 42.10 | 42.10 | -5.61% | 190,023 |
| Oct 21, 2026 | 44.50 | 45.48 | 44.14 | 44.60 | 44.60 | - | 122,874 |
| Oct 20, 2026 | 46.50 | 46.60 | 44.60 | 44.60 | 44.60 | -4.09% | 100,393 |
| Oct 19, 2026 | 48.00 | 48.28 | 46.50 | 46.50 | 46.50 | -3.49% | 89,125 |
| Oct 18, 2026 | 47.30 | 48.30 | 47.04 | 48.18 | 48.18 | 1.86% | 169,463 |
| Oct 15, 2026 | 46.28 | 47.58 | 45.74 | 47.30 | 47.30 | 2.56% | 229,437 |
| Oct 14, 2026 | 49.16 | 49.80 | 46.00 | 46.12 | 46.12 | -6.18% | 482,604 |
| Oct 13, 2026 | 50.70 | 51.55 | 49.16 | 49.16 | 49.16 | -2.56% | 298,041 |
| Oct 12, 2026 | 51.15 | 51.65 | 50.00 | 50.45 | 50.45 | -1.66% | 229,859 |
| Oct 11, 2026 | 52.80 | 52.80 | 50.70 | 51.30 | 51.30 | -3.02% | 188,090 |
| Oct 8, 2026 | 54.75 | 54.75 | 52.60 | 52.90 | 52.90 | -3.47% | 102,526 |
| Oct 7, 2026 | 56.15 | 56.30 | 54.75 | 54.80 | 54.80 | -1.97% | 83,934 |
| Oct 6, 2026 | 55.15 | 56.60 | 54.95 | 55.90 | 55.90 | 1.36% | 218,411 |
| Oct 5, 2026 | 55.00 | 55.35 | 54.10 | 55.15 | 55.15 | 0.36% | 102,284 |
| Oct 4, 2026 | 53.70 | 55.35 | 53.70 | 54.95 | 54.95 | 2.52% | 83,679 |
| Oct 1, 2026 | 54.20 | 54.60 | 53.55 | 53.60 | 53.60 | -0.74% | 69,353 |
| Sep 30, 2026 | 53.10 | 55.70 | 53.10 | 54.00 | 54.00 | 0.75% | 233,748 |
| Sep 29, 2026 | 54.15 | 54.30 | 52.65 | 53.60 | 53.60 | -1.02% | 163,041 |
| Sep 28, 2026 | 54.75 | 54.95 | 53.50 | 54.15 | 54.15 | -0.64% | 115,500 |
| Sep 27, 2026 | 55.00 | 55.50 | 54.00 | 54.50 | 54.50 | 0.09% | 123,165 |
| Sep 24, 2026 | 55.60 | 55.75 | 54.00 | 54.45 | 54.45 | -2.42% | 109,809 |
| Sep 22, 2026 | 55.55 | 56.60 | 55.35 | 55.80 | 55.80 | 0.45% | 166,146 |
| Sep 21, 2026 | 57.80 | 58.00 | 55.35 | 55.55 | 55.55 | -4.22% | 190,420 |
| Sep 20, 2026 | 57.50 | 58.15 | 57.50 | 58.00 | 58.00 | -0.85% | 72,582 |
| Sep 17, 2026 | 58.10 | 58.50 | 57.30 | 58.50 | 58.50 | 0.34% | 179,304 |
| Sep 16, 2026 | 58.50 | 59.20 | 57.25 | 58.30 | 58.30 | 0.09% | 118,462 |
| Sep 15, 2026 | 60.45 | 60.45 | 57.85 | 58.25 | 58.25 | -3.24% | 221,109 |
| Sep 14, 2026 | 62.10 | 62.10 | 60.20 | 60.20 | 60.20 | -2.67% | 188,295 |
| Sep 13, 2026 | 62.40 | 63.00 | 61.35 | 61.85 | 61.85 | -0.88% | 224,248 |
| Sep 10, 2026 | 60.80 | 62.85 | 60.50 | 62.40 | 62.40 | 3.14% | 344,183 |
| Sep 9, 2026 | 60.90 | 61.25 | 60.50 | 60.50 | 60.50 | -0.66% | 58,287 |
| Sep 8, 2026 | 61.35 | 61.70 | 60.90 | 60.90 | 60.90 | -0.73% | 62,692 |
| Sep 7, 2026 | 62.20 | 62.20 | 60.75 | 61.35 | 61.35 | -0.73% | 98,249 |
| Sep 6, 2026 | 60.15 | 62.20 | 60.15 | 61.80 | 61.80 | 2.40% | 120,906 |
| Sep 3, 2026 | 61.40 | 61.90 | 60.20 | 60.35 | 60.35 | -0.90% | 152,454 |
| Sep 2, 2026 | 61.85 | 62.00 | 60.85 | 60.90 | 60.90 | -1.77% | 114,352 |
| Sep 1, 2026 | 62.25 | 62.70 | 61.65 | 62.00 | 62.00 | -0.64% | 96,733 |
| Aug 31, 2026 | 62.90 | 62.90 | 61.65 | 62.40 | 62.40 | - | 110,178 |
| Aug 30, 2026 | 62.00 | 63.20 | 61.80 | 62.40 | 62.40 | 0.16% | 114,627 |
| Aug 27, 2026 | 62.30 | 63.25 | 61.80 | 62.30 | 62.30 | -0.24% | 181,298 |