Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 54.45
-1.35 (-2.42%)
Sep 24, 2026, 3:17 PM AST
TADAWUL:4210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 62.35 | 62.95 | 61.90 | 62.45 | 62.45 | 0.56% | 199,638 |
| Aug 25, 2026 | 65.20 | 65.20 | 61.30 | 62.10 | 62.10 | -3.80% | 713,173 |
| Aug 24, 2026 | 61.50 | 66.75 | 61.00 | 64.55 | 64.55 | 5.82% | 764,859 |
| Aug 23, 2026 | 59.00 | 62.55 | 59.00 | 61.00 | 61.00 | 4.01% | 459,265 |
| Aug 20, 2026 | 57.80 | 59.00 | 57.80 | 58.65 | 58.65 | 0.60% | 75,223 |
| Aug 19, 2026 | 58.75 | 59.40 | 58.15 | 58.30 | 58.30 | -0.09% | 111,246 |
| Aug 18, 2026 | 57.95 | 58.70 | 57.95 | 58.35 | 58.35 | -0.51% | 85,563 |
| Aug 17, 2026 | 58.50 | 59.05 | 57.15 | 58.65 | 58.65 | 1.38% | 197,606 |
| Aug 16, 2026 | 56.90 | 59.65 | 56.90 | 57.85 | 57.85 | 2.39% | 270,783 |
| Aug 13, 2026 | 57.70 | 58.45 | 56.05 | 56.50 | 56.50 | -1.74% | 294,608 |
| Aug 12, 2026 | 59.20 | 59.75 | 57.50 | 57.50 | 57.50 | -2.21% | 210,148 |
| Aug 11, 2026 | 61.00 | 61.10 | 58.75 | 58.80 | 58.80 | -3.92% | 185,595 |
| Aug 10, 2026 | 62.00 | 62.50 | 60.90 | 61.20 | 61.20 | -1.92% | 72,822 |
| Aug 9, 2026 | 63.60 | 63.60 | 61.65 | 62.40 | 62.40 | -1.89% | 87,457 |
| Aug 6, 2026 | 62.50 | 64.45 | 61.50 | 63.60 | 63.60 | 1.76% | 151,191 |
| Aug 5, 2026 | 64.00 | 65.10 | 62.50 | 62.50 | 62.50 | -2.27% | 152,283 |
| Aug 4, 2026 | 62.85 | 64.55 | 62.85 | 63.95 | 63.95 | 1.11% | 116,779 |
| Aug 3, 2026 | 61.60 | 63.50 | 61.15 | 63.25 | 63.25 | 2.02% | 190,107 |
| Aug 2, 2026 | 59.05 | 62.00 | 58.35 | 62.00 | 62.00 | 5.00% | 217,278 |
| Jul 30, 2026 | 59.50 | 60.55 | 58.60 | 59.05 | 59.05 | -0.42% | 194,857 |
| Jul 29, 2026 | 59.85 | 59.85 | 57.35 | 59.30 | 59.30 | -1.00% | 321,304 |
| Jul 28, 2026 | 60.90 | 61.15 | 59.40 | 59.90 | 59.90 | -1.64% | 157,827 |
| Jul 27, 2026 | 63.00 | 63.70 | 60.65 | 60.90 | 60.90 | -3.03% | 239,376 |
| Jul 26, 2026 | 63.80 | 63.95 | 62.40 | 62.80 | 62.80 | -1.41% | 142,689 |
| Jul 23, 2026 | 63.50 | 64.85 | 62.80 | 63.70 | 63.70 | 0.47% | 269,078 |
| Jul 22, 2026 | 64.75 | 66.30 | 63.35 | 63.40 | 63.40 | -2.08% | 225,132 |
| Jul 21, 2026 | 63.00 | 67.50 | 62.20 | 64.75 | 64.75 | 5.46% | 841,287 |
| Jul 20, 2026 | 62.75 | 62.75 | 60.80 | 61.40 | 61.40 | -2.46% | 328,897 |
| Jul 19, 2026 | 64.30 | 64.30 | 61.00 | 62.95 | 62.95 | -2.02% | 323,122 |
| Jul 16, 2026 | 64.95 | 66.20 | 63.40 | 64.25 | 64.25 | -0.16% | 259,139 |