Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 22.95
-0.17 (-0.74%)
Jun 11, 2026, 3:18 PM AST
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 23.00 | 23.17 | 22.88 | 22.95 | 22.95 | -0.74% | 350,931 |
| Jun 10, 2026 | 23.15 | 23.36 | 23.00 | 23.12 | 23.12 | 0.09% | 377,883 |
| Jun 9, 2026 | 23.20 | 23.60 | 22.99 | 23.10 | 23.10 | 0.30% | 869,830 |
| Jun 8, 2026 | 22.33 | 23.30 | 22.18 | 23.03 | 23.03 | 2.22% | 883,810 |
| Jun 7, 2026 | 22.67 | 22.83 | 22.37 | 22.53 | 22.53 | -0.62% | 460,127 |
| Jun 4, 2026 | 23.08 | 23.08 | 22.60 | 22.67 | 22.67 | -1.65% | 614,542 |
| Jun 3, 2026 | 23.60 | 23.70 | 22.88 | 23.05 | 23.05 | -2.54% | 888,435 |
| Jun 2, 2026 | 24.02 | 24.05 | 23.56 | 23.65 | 23.65 | -1.54% | 694,674 |
| Jun 1, 2026 | 23.62 | 24.08 | 23.60 | 24.02 | 24.02 | 1.69% | 863,482 |
| May 31, 2026 | 23.61 | 24.08 | 23.60 | 23.62 | 23.62 | 0.51% | 603,640 |
| May 21, 2026 | 23.20 | 23.54 | 22.80 | 23.50 | 23.50 | 1.08% | 876,929 |
| May 20, 2026 | 24.01 | 24.08 | 23.25 | 23.25 | 23.25 | -3.53% | 741,344 |
| May 19, 2026 | 24.17 | 24.49 | 24.00 | 24.10 | 24.10 | -0.08% | 547,197 |
| May 18, 2026 | 24.45 | 25.66 | 24.12 | 24.12 | 24.12 | -1.35% | 1,453,060 |
| May 17, 2026 | 24.70 | 24.89 | 24.26 | 24.45 | 24.45 | -1.01% | 380,793 |
| May 14, 2026 | 25.18 | 25.36 | 24.64 | 24.70 | 24.70 | -2.29% | 783,881 |
| May 13, 2026 | 25.90 | 25.94 | 25.22 | 25.28 | 25.28 | -1.79% | 590,045 |
| May 12, 2026 | 26.50 | 26.98 | 25.74 | 25.74 | 25.74 | 1.74% | 2,331,060 |
| May 11, 2026 | 25.34 | 25.34 | 25.00 | 25.30 | 25.30 | -0.16% | 497,306 |
| May 10, 2026 | 25.32 | 25.80 | 25.00 | 25.34 | 25.34 | 0.16% | 693,655 |
| May 7, 2026 | 25.54 | 25.70 | 24.80 | 25.30 | 25.30 | -0.63% | 1,316,595 |
| May 6, 2026 | 25.82 | 26.88 | 25.42 | 25.46 | 25.46 | -1.32% | 1,785,145 |
| May 5, 2026 | 27.42 | 27.42 | 25.62 | 25.80 | 25.80 | -5.91% | 1,540,718 |
| May 4, 2026 | 28.00 | 28.20 | 26.76 | 27.42 | 27.42 | 1.56% | 2,922,097 |
| May 3, 2026 | 24.82 | 27.00 | 24.70 | 27.00 | 27.00 | 9.98% | 2,103,226 |
| Apr 30, 2026 | 24.60 | 25.10 | 24.10 | 24.55 | 24.55 | 0.49% | 2,045,636 |
| Apr 29, 2026 | 23.50 | 24.43 | 23.43 | 24.43 | 24.43 | 10.00% | 3,432,390 |
| Apr 28, 2026 | 22.60 | 22.61 | 22.10 | 22.21 | 22.21 | -1.86% | 301,869 |
| Apr 27, 2026 | 23.10 | 23.38 | 22.63 | 22.63 | 22.63 | -1.18% | 437,357 |
| Apr 26, 2026 | 22.90 | 23.43 | 22.66 | 22.90 | 22.90 | -0.13% | 544,114 |
| Apr 23, 2026 | 22.38 | 23.45 | 22.20 | 22.93 | 22.93 | 2.46% | 799,955 |
| Apr 22, 2026 | 22.30 | 22.47 | 22.16 | 22.38 | 22.38 | 0.36% | 196,748 |
| Apr 21, 2026 | 22.66 | 22.81 | 22.20 | 22.30 | 22.30 | -1.37% | 329,162 |
| Apr 20, 2026 | 23.31 | 23.38 | 22.61 | 22.61 | 22.61 | -3.29% | 551,257 |
| Apr 19, 2026 | 23.00 | 24.20 | 23.00 | 23.38 | 23.38 | 3.45% | 1,604,606 |
| Apr 16, 2026 | 22.50 | 22.74 | 22.30 | 22.60 | 22.60 | 1.12% | 592,334 |
| Apr 15, 2026 | 22.16 | 22.49 | 21.88 | 22.35 | 22.35 | 2.05% | 730,614 |
| Apr 14, 2026 | 21.44 | 22.33 | 21.38 | 21.90 | 21.90 | 2.38% | 974,811 |
| Apr 13, 2026 | 21.56 | 21.56 | 21.27 | 21.39 | 21.39 | -1.16% | 241,774 |
| Apr 12, 2026 | 21.67 | 21.86 | 21.50 | 21.64 | 21.64 | -0.14% | 250,161 |
| Apr 9, 2026 | 22.19 | 22.23 | 21.56 | 21.67 | 21.67 | -3.39% | 424,167 |
| Apr 8, 2026 | 22.25 | 22.54 | 22.08 | 22.43 | 22.43 | 4.42% | 409,114 |
| Apr 7, 2026 | 22.78 | 22.78 | 21.40 | 21.48 | 21.48 | -4.87% | 379,701 |
| Apr 6, 2026 | 22.15 | 23.24 | 22.01 | 22.58 | 22.58 | 1.94% | 1,025,624 |
| Apr 5, 2026 | 21.75 | 22.22 | 21.68 | 22.15 | 22.15 | 1.84% | 299,982 |
| Apr 2, 2026 | 22.02 | 22.02 | 21.48 | 21.75 | 21.75 | -1.14% | 246,728 |
| Apr 1, 2026 | 21.77 | 22.21 | 21.56 | 22.00 | 22.00 | - | 420,655 |
| Mar 31, 2026 | 21.48 | 22.06 | 21.24 | 22.00 | 22.00 | 2.42% | 376,364 |
| Mar 30, 2026 | 21.96 | 21.96 | 21.44 | 21.48 | 21.48 | -1.69% | 198,384 |
| Mar 29, 2026 | 21.83 | 22.08 | 21.60 | 21.85 | 21.85 | - | 170,484 |