Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 21.31
+0.24 (1.14%)
Mar 24, 2026, 10:56 AM AST
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 21.61 | 21.61 | 21.01 | 21.07 | 21.07 | -2.50% | 228,815 |
| Mar 15, 2026 | 21.72 | 21.88 | 21.00 | 21.61 | 21.61 | -0.46% | 152,418 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.50 | 21.71 | 21.71 | -0.87% | 183,934 |
| Mar 11, 2026 | 23.00 | 23.00 | 21.70 | 21.90 | 21.90 | -4.16% | 618,041 |
| Mar 10, 2026 | 22.04 | 23.54 | 22.04 | 22.85 | 22.85 | 3.68% | 859,592 |
| Mar 9, 2026 | 23.40 | 23.40 | 22.03 | 22.04 | 22.04 | -4.92% | 308,783 |
| Mar 8, 2026 | 23.20 | 23.42 | 22.95 | 23.18 | 23.18 | 1.40% | 373,168 |
| Mar 5, 2026 | 22.35 | 23.48 | 22.27 | 22.86 | 22.86 | 2.42% | 630,205 |
| Mar 4, 2026 | 20.61 | 22.42 | 20.61 | 22.32 | 22.32 | 7.98% | 974,165 |
| Mar 3, 2026 | 20.49 | 20.86 | 20.30 | 20.67 | 20.67 | 0.88% | 231,326 |
| Mar 2, 2026 | 20.24 | 20.83 | 20.07 | 20.49 | 20.49 | 1.49% | 369,257 |
| Mar 1, 2026 | 19.30 | 21.27 | 19.30 | 20.19 | 20.19 | -5.30% | 424,851 |
| Feb 26, 2026 | 21.75 | 21.88 | 21.31 | 21.32 | 21.32 | -1.98% | 169,973 |
| Feb 25, 2026 | 21.73 | 22.15 | 21.57 | 21.75 | 21.75 | -1.09% | 203,132 |
| Feb 24, 2026 | 22.27 | 22.40 | 21.67 | 21.99 | 21.99 | -1.87% | 358,342 |
| Feb 23, 2026 | 23.00 | 23.20 | 21.83 | 22.41 | 22.41 | -2.78% | 431,198 |
| Feb 19, 2026 | 24.60 | 24.60 | 22.84 | 23.05 | 23.05 | -2.45% | 771,260 |
| Feb 18, 2026 | 23.91 | 23.91 | 23.31 | 23.63 | 23.63 | -1.17% | 402,928 |
| Feb 17, 2026 | 25.70 | 26.00 | 23.91 | 23.91 | 23.91 | -3.51% | 1,466,254 |
| Feb 16, 2026 | 25.30 | 25.30 | 24.55 | 24.78 | 24.78 | -1.90% | 404,037 |
| Feb 15, 2026 | 25.48 | 25.68 | 25.24 | 25.26 | 25.26 | -0.79% | 197,733 |
| Feb 12, 2026 | 25.60 | 25.68 | 25.30 | 25.46 | 25.46 | -0.55% | 273,244 |
| Feb 11, 2026 | 25.68 | 25.72 | 25.34 | 25.60 | 25.60 | -0.39% | 311,924 |
| Feb 10, 2026 | 26.48 | 26.48 | 25.60 | 25.70 | 25.70 | -1.46% | 347,585 |
| Feb 9, 2026 | 25.60 | 26.78 | 25.60 | 26.08 | 26.08 | 1.72% | 732,396 |
| Feb 8, 2026 | 25.94 | 26.40 | 25.58 | 25.64 | 25.64 | 0.08% | 340,832 |
| Feb 5, 2026 | 26.72 | 26.72 | 25.62 | 25.62 | 25.62 | -4.19% | 399,761 |
| Feb 4, 2026 | 26.62 | 27.12 | 26.50 | 26.74 | 26.74 | 0.07% | 581,877 |
| Feb 3, 2026 | 26.90 | 27.54 | 26.50 | 26.72 | 26.72 | -0.52% | 871,688 |
| Feb 2, 2026 | 25.98 | 27.90 | 25.64 | 26.86 | 26.86 | 3.39% | 1,372,627 |
| Feb 1, 2026 | 27.10 | 27.30 | 25.84 | 25.98 | 25.98 | -3.99% | 427,446 |
| Jan 29, 2026 | 28.72 | 28.72 | 26.98 | 27.06 | 27.06 | -5.32% | 1,031,769 |
| Jan 28, 2026 | 29.42 | 29.62 | 28.52 | 28.58 | 28.58 | -2.32% | 556,274 |
| Jan 27, 2026 | 29.32 | 29.50 | 29.06 | 29.26 | 29.26 | - | 474,680 |
| Jan 26, 2026 | 29.90 | 29.90 | 29.26 | 29.26 | 29.26 | -2.14% | 567,788 |
| Jan 25, 2026 | 29.70 | 31.00 | 29.68 | 29.90 | 29.90 | 1.49% | 967,098 |
| Jan 22, 2026 | 29.06 | 29.54 | 28.98 | 29.46 | 29.46 | 2.08% | 359,277 |
| Jan 21, 2026 | 28.52 | 29.32 | 28.40 | 28.86 | 28.86 | 1.05% | 339,995 |
| Jan 20, 2026 | 29.02 | 29.16 | 28.54 | 28.56 | 28.56 | -1.59% | 277,083 |
| Jan 19, 2026 | 29.16 | 29.60 | 28.98 | 29.02 | 29.02 | - | 344,776 |
| Jan 18, 2026 | 28.80 | 29.36 | 28.80 | 29.02 | 29.02 | 0.76% | 271,412 |
| Jan 15, 2026 | 29.60 | 29.68 | 28.80 | 28.80 | 28.80 | -3.36% | 255,708 |
| Jan 14, 2026 | 29.88 | 29.92 | 28.90 | 29.80 | 29.80 | -0.40% | 580,683 |
| Jan 13, 2026 | 30.70 | 30.76 | 29.80 | 29.92 | 29.92 | -1.90% | 582,410 |
| Jan 12, 2026 | 29.92 | 31.78 | 29.84 | 30.50 | 30.50 | 2.07% | 1,352,731 |
| Jan 11, 2026 | 29.10 | 30.26 | 29.10 | 29.88 | 29.88 | -0.27% | 543,785 |
| Jan 8, 2026 | 31.70 | 31.70 | 29.92 | 29.96 | 29.96 | -5.96% | 801,500 |
| Jan 7, 2026 | 33.20 | 33.20 | 31.70 | 31.86 | 31.86 | -1.48% | 457,875 |
| Jan 6, 2026 | 33.40 | 33.52 | 32.08 | 32.34 | 32.34 | 0.43% | 539,769 |
| Jan 5, 2026 | 33.60 | 34.20 | 32.08 | 32.20 | 32.20 | -1.29% | 353,141 |