Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia · Delayed Price · Currency is SAR 56.50
-1.00 (-1.74%)
Aug 13, 2026, 3:19 PM AST
TADAWUL:4210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 69.00 | 69.25 | 64.30 | 64.35 | 64.35 | -6.33% | 265,666 |
| Jul 14, 2026 | 69.45 | 70.30 | 68.65 | 68.70 | 68.70 | -1.15% | 103,356 |
| Jul 13, 2026 | 68.65 | 70.45 | 68.45 | 69.50 | 69.50 | 1.24% | 149,450 |
| Jul 12, 2026 | 69.00 | 70.00 | 68.20 | 68.65 | 68.65 | -0.51% | 84,306 |
| Jul 9, 2026 | 71.00 | 71.00 | 68.60 | 69.00 | 69.00 | -2.82% | 155,538 |
| Jul 8, 2026 | 72.00 | 72.00 | 70.80 | 71.00 | 71.00 | -1.53% | 147,850 |
| Jul 7, 2026 | 73.55 | 73.65 | 72.00 | 72.10 | 72.10 | -1.30% | 114,826 |
| Jul 6, 2026 | 72.10 | 76.00 | 71.20 | 73.05 | 73.05 | 1.74% | 474,477 |
| Jul 5, 2026 | 72.00 | 72.70 | 71.15 | 71.80 | 71.80 | 0.21% | 102,461 |
| Jul 2, 2026 | 72.00 | 72.90 | 71.20 | 71.65 | 71.65 | -0.49% | 160,293 |
| 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 |