Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 75.15
-0.45 (-0.60%)
May 20, 2026, 3:16 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 75.80 | 75.80 | 74.40 | 75.20 | - | -0.53% | 41,371 |
| 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 |
| Apr 15, 2026 | 82.00 | 83.40 | 81.45 | 82.40 | 82.40 | 0.55% | 136,463 |
| Apr 14, 2026 | 79.10 | 82.45 | 79.10 | 81.95 | 81.95 | 3.67% | 226,882 |
| Apr 13, 2026 | 80.20 | 80.60 | 78.80 | 79.05 | 79.05 | -2.53% | 163,387 |
| Apr 12, 2026 | 82.00 | 82.60 | 81.00 | 81.10 | 81.10 | -0.55% | 78,197 |
| Apr 9, 2026 | 84.55 | 84.55 | 81.40 | 81.55 | 81.55 | -4.12% | 170,150 |
| Apr 8, 2026 | 81.00 | 85.30 | 81.00 | 85.05 | 85.05 | 9.04% | 262,981 |
| Apr 7, 2026 | 83.05 | 83.40 | 77.80 | 78.00 | 78.00 | -6.08% | 176,755 |
| Apr 6, 2026 | 81.60 | 89.00 | 81.60 | 83.05 | 83.05 | 0.12% | 314,318 |
| Apr 5, 2026 | 84.25 | 85.70 | 82.80 | 82.95 | 82.95 | -1.54% | 68,424 |
| Apr 2, 2026 | 86.25 | 86.70 | 84.00 | 84.25 | 84.25 | -2.26% | 112,379 |
| Apr 1, 2026 | 90.00 | 90.00 | 86.20 | 86.20 | 86.20 | -2.21% | 91,111 |
| Mar 31, 2026 | 86.70 | 89.05 | 84.95 | 88.15 | 88.15 | 1.67% | 171,135 |
| Mar 30, 2026 | 87.75 | 88.50 | 85.10 | 86.70 | 86.70 | -1.20% | 163,729 |
| Mar 29, 2026 | 87.00 | 87.85 | 85.25 | 87.75 | 87.75 | -0.28% | 109,276 |
| Mar 26, 2026 | 89.00 | 89.50 | 87.05 | 88.00 | 88.00 | -1.01% | 109,754 |
| Mar 25, 2026 | 87.70 | 90.45 | 87.60 | 88.90 | 88.90 | 1.37% | 134,842 |
| Mar 24, 2026 | 90.85 | 91.70 | 86.20 | 87.70 | 87.70 | -2.83% | 185,891 |
| Mar 16, 2026 | 86.70 | 91.85 | 86.40 | 90.25 | 90.25 | 4.94% | 167,933 |
| Mar 15, 2026 | 83.00 | 88.40 | 83.00 | 86.00 | 86.00 | 3.61% | 162,302 |
| Mar 12, 2026 | 86.00 | 86.00 | 82.45 | 83.00 | 83.00 | -3.49% | 156,723 |
| Mar 11, 2026 | 85.55 | 91.00 | 85.10 | 86.00 | 86.00 | 1.12% | 329,898 |
| Mar 10, 2026 | 87.00 | 87.90 | 84.30 | 85.05 | 85.05 | -2.35% | 149,518 |
| Mar 9, 2026 | 91.10 | 91.50 | 84.50 | 87.10 | 87.10 | -3.01% | 326,009 |
| Mar 8, 2026 | 86.40 | 91.20 | 86.40 | 89.80 | 89.80 | 5.65% | 195,661 |
| Mar 5, 2026 | 80.50 | 85.85 | 78.95 | 85.00 | 85.00 | 7.66% | 512,460 |