Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 44.64
+0.04 (0.09%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2025 | 44.72 | 45.88 | 43.82 | 43.82 | 43.82 | -2.19% | 422,704 |
| Jul 17, 2025 | 45.28 | 45.28 | 43.72 | 44.80 | 44.80 | -1.10% | 517,744 |
| Jul 16, 2025 | 45.50 | 46.70 | 45.00 | 45.30 | 45.30 | -0.44% | 324,896 |
| Jul 15, 2025 | 46.80 | 46.80 | 45.46 | 45.50 | 45.50 | -2.19% | 338,922 |
| Jul 14, 2025 | 47.62 | 47.80 | 46.50 | 46.52 | 46.52 | -2.10% | 287,330 |
| Jul 13, 2025 | 47.84 | 49.00 | 47.36 | 47.52 | 47.52 | -0.59% | 524,793 |
| Jul 10, 2025 | 48.00 | 48.82 | 47.66 | 47.80 | 47.80 | -0.38% | 519,211 |
| Jul 9, 2025 | 49.90 | 49.92 | 47.58 | 47.98 | 47.98 | -2.76% | 722,095 |
| Jul 8, 2025 | 48.08 | 49.94 | 47.62 | 49.34 | 49.34 | 3.92% | 1,930,457 |
| Jul 7, 2025 | 47.12 | 48.00 | 46.00 | 47.48 | 47.48 | 1.02% | 877,836 |
| Jul 6, 2025 | 47.00 | 48.00 | 46.52 | 47.00 | 47.00 | 1.08% | 793,910 |
| Jul 3, 2025 | 45.96 | 47.72 | 45.44 | 46.50 | 46.50 | 1.17% | 1,083,922 |
| Jul 2, 2025 | 46.98 | 47.76 | 45.92 | 45.96 | 45.96 | -1.29% | 477,779 |
| Jul 1, 2025 | 46.50 | 48.60 | 46.30 | 46.56 | 46.56 | 1.00% | 1,400,405 |
| Jun 30, 2025 | 43.60 | 47.26 | 43.06 | 46.10 | 46.10 | 6.66% | 2,484,605 |
| Jun 29, 2025 | 44.00 | 44.10 | 43.10 | 43.22 | 43.22 | -0.30% | 381,888 |