Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 41.76
-0.16 (-0.38%)
Oct 23, 2025, 3:11 PM AST
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 41.62 | 42.08 | 41.60 | 41.76 | 41.76 | -0.38% | 120,533 |
| Oct 22, 2025 | 41.80 | 42.70 | 41.60 | 41.92 | 41.92 | -0.14% | 214,779 |
| Oct 21, 2025 | 42.20 | 42.24 | 41.70 | 41.98 | 41.98 | -0.52% | 144,563 |
| Oct 20, 2025 | 42.54 | 42.70 | 42.04 | 42.20 | 42.20 | -0.75% | 131,264 |
| Oct 19, 2025 | 43.20 | 43.48 | 42.50 | 42.52 | 42.52 | -1.44% | 200,453 |
| Oct 16, 2025 | 42.94 | 43.92 | 42.60 | 43.14 | 43.14 | 0.51% | 444,438 |
| Oct 15, 2025 | 43.04 | 43.60 | 42.70 | 42.92 | 42.92 | -0.28% | 204,255 |
| Oct 14, 2025 | 43.84 | 43.94 | 43.04 | 43.04 | 43.04 | -1.74% | 168,560 |
| Oct 13, 2025 | 43.60 | 44.00 | 43.60 | 43.80 | 43.80 | 0.64% | 177,401 |
| Oct 12, 2025 | 43.82 | 44.00 | 43.30 | 43.52 | 43.52 | -1.36% | 185,090 |
| Oct 9, 2025 | 44.46 | 44.56 | 44.00 | 44.12 | 44.12 | -0.54% | 211,000 |
| Oct 8, 2025 | 44.66 | 45.64 | 44.26 | 44.36 | 44.36 | 0.14% | 883,632 |
| Oct 7, 2025 | 44.44 | 45.00 | 44.22 | 44.30 | 44.30 | -0.09% | 249,688 |
| Oct 6, 2025 | 44.76 | 44.84 | 44.00 | 44.34 | 44.34 | -0.98% | 319,811 |
| Oct 5, 2025 | 45.38 | 45.50 | 44.52 | 44.78 | 44.78 | -0.49% | 503,914 |
| Oct 2, 2025 | 46.20 | 47.10 | 44.80 | 45.00 | 45.00 | -0.44% | 1,029,750 |
| Oct 1, 2025 | 45.90 | 47.60 | 45.20 | 45.20 | 45.20 | 0.67% | 2,069,352 |
| Sep 30, 2025 | 43.74 | 45.70 | 43.74 | 44.90 | 44.90 | 2.79% | 1,543,281 |
| 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 |