Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 17.96
-0.45 (-2.44%)
Oct 19, 2026, 3:16 PM AST
TADAWUL:4230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 18.50 | 18.77 | 17.91 | 17.96 | 17.96 | -2.44% | 563,781 |
| Oct 18, 2026 | 18.56 | 18.76 | 18.25 | 18.41 | 18.41 | -0.81% | 457,408 |
| Oct 15, 2026 | 19.14 | 19.14 | 18.27 | 18.56 | 18.56 | -3.03% | 606,454 |
| Oct 14, 2026 | 20.01 | 20.01 | 19.00 | 19.14 | 19.14 | -4.30% | 461,112 |
| Oct 13, 2026 | 20.04 | 20.40 | 20.00 | 20.00 | 20.00 | -0.15% | 302,770 |
| Oct 12, 2026 | 20.30 | 20.37 | 20.00 | 20.03 | 20.03 | -1.33% | 363,828 |
| Oct 11, 2026 | 19.68 | 20.48 | 19.45 | 20.30 | 20.30 | 0.89% | 395,407 |
| Oct 8, 2026 | 21.10 | 21.10 | 20.00 | 20.12 | 20.12 | -4.64% | 596,616 |
| Oct 7, 2026 | 21.39 | 21.74 | 21.07 | 21.10 | 21.10 | -0.94% | 550,196 |
| Oct 6, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 1.91% | 441,333 |
| Oct 5, 2026 | 20.60 | 20.98 | 20.33 | 20.90 | 20.90 | 2.75% | 505,416 |
| Oct 4, 2026 | 20.12 | 20.58 | 20.12 | 20.34 | 20.34 | 1.29% | 239,942 |
| Oct 1, 2026 | 20.02 | 20.36 | 19.94 | 20.08 | 20.08 | 0.40% | 453,340 |
| Sep 30, 2026 | 21.08 | 21.26 | 19.98 | 20.00 | 20.00 | -4.76% | 625,831 |
| Sep 29, 2026 | 21.80 | 21.92 | 21.00 | 21.00 | 21.00 | -3.67% | 278,795 |
| Sep 28, 2026 | 22.15 | 22.15 | 21.80 | 21.80 | 21.80 | -1.58% | 175,046 |
| Sep 27, 2026 | 22.22 | 22.30 | 21.66 | 22.15 | 22.15 | -0.32% | 300,061 |
| Sep 24, 2026 | 22.27 | 22.38 | 22.05 | 22.22 | 22.22 | 0.09% | 183,369 |
| Sep 22, 2026 | 22.35 | 22.42 | 22.10 | 22.20 | 22.20 | -0.67% | 240,139 |
| Sep 21, 2026 | 23.00 | 23.00 | 22.34 | 22.35 | 22.35 | -2.83% | 292,508 |
| Sep 20, 2026 | 22.64 | 23.00 | 22.62 | 23.00 | 23.00 | -0.17% | 306,340 |
| Sep 17, 2026 | 22.60 | 23.04 | 22.58 | 23.04 | 23.04 | 1.59% | 333,910 |
| Sep 16, 2026 | 22.70 | 23.24 | 22.38 | 22.68 | 22.68 | 1.25% | 732,448 |
| Sep 15, 2026 | 22.44 | 23.20 | 21.98 | 22.40 | 22.40 | - | 1,182,117 |
| Sep 14, 2026 | 22.24 | 22.53 | 22.14 | 22.40 | 22.40 | 0.76% | 288,786 |
| Sep 13, 2026 | 22.70 | 22.70 | 22.13 | 22.23 | 22.23 | -2.50% | 388,470 |
| Sep 10, 2026 | 22.83 | 22.96 | 22.77 | 22.80 | 22.80 | -0.13% | 365,418 |
| Sep 9, 2026 | 22.91 | 23.13 | 22.83 | 22.83 | 22.83 | -0.39% | 576,696 |
| Sep 8, 2026 | 23.00 | 23.10 | 22.85 | 22.92 | 22.92 | -1.04% | 354,366 |
| Sep 7, 2026 | 23.43 | 23.54 | 23.10 | 23.16 | 23.16 | -0.94% | 255,331 |
| Sep 6, 2026 | 23.51 | 23.70 | 23.38 | 23.38 | 23.38 | -0.55% | 207,608 |
| Sep 3, 2026 | 23.30 | 23.54 | 23.28 | 23.51 | 23.51 | 1.21% | 325,246 |
| Sep 2, 2026 | 23.57 | 23.57 | 23.18 | 23.23 | 23.23 | -1.40% | 283,248 |
| Sep 1, 2026 | 23.55 | 23.78 | 23.49 | 23.56 | 23.56 | 0.04% | 302,755 |
| Aug 31, 2026 | 24.25 | 24.25 | 23.46 | 23.55 | 23.55 | -2.12% | 562,076 |
| Aug 30, 2026 | 24.04 | 24.35 | 24.02 | 24.06 | 24.06 | 0.08% | 616,054 |
| Aug 27, 2026 | 23.90 | 24.36 | 23.80 | 24.04 | 24.04 | 1.05% | 869,946 |
| Aug 26, 2026 | 24.12 | 24.20 | 23.74 | 23.79 | 23.79 | -0.96% | 535,394 |
| Aug 25, 2026 | 24.46 | 24.46 | 24.02 | 24.02 | 24.02 | -1.56% | 659,600 |
| Aug 24, 2026 | 23.91 | 24.59 | 23.89 | 24.40 | 24.40 | 1.88% | 1,477,263 |
| Aug 23, 2026 | 23.76 | 24.12 | 23.76 | 23.95 | 23.95 | 0.93% | 649,460 |
| Aug 20, 2026 | 23.44 | 24.30 | 23.40 | 23.73 | 23.73 | 1.98% | 1,943,781 |
| Aug 19, 2026 | 22.80 | 23.44 | 22.70 | 23.27 | 23.27 | 1.84% | 1,107,660 |
| Aug 18, 2026 | 22.85 | 22.85 | 22.59 | 22.85 | 22.85 | 0.04% | 546,652 |
| Aug 17, 2026 | 23.20 | 23.22 | 22.82 | 22.84 | 22.84 | -0.74% | 374,325 |
| Aug 16, 2026 | 23.30 | 23.45 | 23.01 | 23.01 | 23.01 | -0.26% | 367,043 |
| Aug 13, 2026 | 23.36 | 23.36 | 23.00 | 23.07 | 23.07 | -1.66% | 479,974 |
| Aug 12, 2026 | 22.42 | 23.72 | 22.35 | 23.46 | 23.46 | 0.86% | 1,845,191 |
| Aug 11, 2026 | 23.00 | 23.26 | 22.64 | 23.26 | 23.26 | 1.00% | 733,342 |
| Aug 10, 2026 | 23.00 | 23.04 | 22.39 | 23.03 | 23.03 | 0.48% | 1,021,572 |