Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 43.68
+0.02 (0.05%)
Sep 29, 2025, 3:13 PM AST
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.62 | 43.88 | 43.40 | 43.68 | 43.68 | 0.05% | 263,431 |
| Sep 28, 2025 | 43.30 | 44.28 | 43.30 | 43.66 | 43.66 | 0.83% | 463,276 |
| Sep 25, 2025 | 43.84 | 44.10 | 43.00 | 43.30 | 43.30 | -1.19% | 365,422 |
| Sep 24, 2025 | 43.60 | 44.56 | 43.50 | 43.82 | 43.82 | 0.97% | 341,602 |
| Sep 22, 2025 | 43.36 | 44.90 | 43.20 | 43.40 | 43.40 | 0.09% | 981,092 |
| Sep 21, 2025 | 43.50 | 43.90 | 43.32 | 43.36 | 43.36 | 0.09% | 345,682 |
| Sep 18, 2025 | 43.74 | 43.74 | 42.86 | 43.32 | 43.32 | -0.41% | 369,461 |
| Sep 17, 2025 | 43.84 | 44.12 | 43.30 | 43.50 | 43.50 | -0.78% | 419,978 |
| Sep 16, 2025 | 42.60 | 44.80 | 42.28 | 43.84 | 43.84 | 2.91% | 937,658 |
| Sep 15, 2025 | 42.10 | 42.74 | 42.10 | 42.60 | 42.60 | 1.43% | 354,487 |
| Sep 14, 2025 | 42.48 | 43.08 | 41.64 | 42.00 | 42.00 | -1.13% | 362,344 |
| Sep 11, 2025 | 42.40 | 43.66 | 42.28 | 42.48 | 42.48 | 0.47% | 742,508 |
| Sep 10, 2025 | 41.92 | 42.98 | 41.60 | 42.28 | 42.28 | -1.90% | 436,185 |
| Sep 9, 2025 | 43.20 | 44.18 | 42.80 | 43.10 | 43.10 | -0.09% | 493,124 |
| Sep 8, 2025 | 45.10 | 45.10 | 42.94 | 43.14 | 43.14 | -4.09% | 589,317 |
| Sep 7, 2025 | 45.30 | 45.60 | 44.64 | 44.98 | 44.98 | 0.76% | 1,062,289 |
| Sep 4, 2025 | 44.60 | 45.80 | 44.04 | 44.64 | 44.64 | 0.09% | 1,210,660 |
| Sep 3, 2025 | 42.52 | 45.84 | 42.40 | 44.60 | 44.60 | 4.94% | 1,158,514 |
| Sep 2, 2025 | 43.94 | 43.94 | 41.96 | 42.50 | 42.50 | -2.97% | 594,090 |
| Sep 1, 2025 | 45.96 | 46.36 | 43.30 | 43.80 | 43.80 | -2.84% | 829,630 |
| Aug 31, 2025 | 44.50 | 45.48 | 44.50 | 45.08 | 45.08 | 2.04% | 599,528 |
| Aug 28, 2025 | 44.62 | 45.32 | 43.80 | 44.18 | 44.18 | -1.82% | 424,587 |
| Aug 27, 2025 | 45.90 | 46.20 | 45.00 | 45.00 | 45.00 | -0.40% | 707,366 |
| Aug 26, 2025 | 44.80 | 46.36 | 44.60 | 45.18 | 45.18 | 1.07% | 1,042,196 |
| Aug 25, 2025 | 45.96 | 46.28 | 44.38 | 44.70 | 44.70 | -2.40% | 675,070 |
| Aug 24, 2025 | 43.24 | 46.70 | 43.22 | 45.80 | 45.80 | 6.76% | 1,598,540 |
| Aug 21, 2025 | 43.02 | 43.46 | 42.50 | 42.90 | 42.90 | -0.09% | 442,882 |
| Aug 20, 2025 | 43.00 | 43.44 | 42.54 | 42.94 | 42.94 | -0.92% | 615,561 |
| Aug 19, 2025 | 46.12 | 46.74 | 42.74 | 43.34 | 43.34 | -4.62% | 1,168,798 |
| Aug 18, 2025 | 46.50 | 47.88 | 45.30 | 45.44 | 45.44 | -2.15% | 922,591 |
| Aug 17, 2025 | 46.52 | 48.86 | 46.04 | 46.44 | 46.44 | 0.96% | 1,453,031 |
| Aug 14, 2025 | 46.90 | 47.82 | 45.20 | 46.00 | 46.00 | -0.86% | 1,402,379 |
| Aug 13, 2025 | 47.50 | 48.98 | 45.96 | 46.40 | 46.40 | 1.49% | 2,487,479 |
| Aug 12, 2025 | 43.60 | 45.72 | 42.38 | 45.72 | 45.72 | 9.96% | 1,382,979 |
| Aug 11, 2025 | 43.80 | 44.96 | 41.20 | 41.58 | 41.58 | -1.56% | 1,733,118 |
| Aug 10, 2025 | 39.00 | 42.24 | 38.60 | 42.24 | 42.24 | 10.00% | 742,729 |
| Aug 7, 2025 | 39.08 | 39.28 | 38.04 | 38.40 | 38.40 | -1.74% | 251,438 |
| Aug 6, 2025 | 38.80 | 39.40 | 38.80 | 39.08 | 39.08 | 0.72% | 126,589 |
| Aug 5, 2025 | 39.50 | 39.54 | 38.54 | 38.80 | 38.80 | -1.27% | 167,114 |
| Aug 4, 2025 | 38.98 | 39.70 | 38.46 | 39.30 | 39.30 | 0.31% | 236,378 |
| Aug 3, 2025 | 39.30 | 39.44 | 38.50 | 39.18 | 39.18 | -1.36% | 137,089 |
| Jul 31, 2025 | 40.46 | 40.74 | 39.50 | 39.72 | 39.72 | -1.44% | 199,980 |
| Jul 30, 2025 | 40.46 | 40.70 | 39.84 | 40.30 | 40.30 | -0.40% | 113,774 |
| Jul 29, 2025 | 41.34 | 41.34 | 39.00 | 40.46 | 40.46 | -2.03% | 244,031 |
| Jul 28, 2025 | 41.70 | 41.88 | 41.00 | 41.30 | 41.30 | -0.67% | 172,279 |
| Jul 27, 2025 | 41.90 | 42.42 | 41.50 | 41.58 | 41.58 | -0.48% | 133,360 |
| Jul 24, 2025 | 42.32 | 42.60 | 41.30 | 41.78 | 41.78 | -0.95% | 214,627 |
| Jul 23, 2025 | 41.84 | 42.70 | 41.56 | 42.18 | 42.18 | 1.35% | 264,354 |
| Jul 22, 2025 | 43.66 | 43.84 | 41.56 | 41.62 | 41.62 | -4.45% | 273,931 |
| Jul 21, 2025 | 43.12 | 44.02 | 42.30 | 43.56 | 43.56 | -0.59% | 350,130 |