Red Sea International Company (TADAWUL:4230)
Saudi Arabia · Delayed Price · Currency is SAR 24.82
-0.13 (-0.52%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:4230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 24.98 | 25.28 | 24.73 | 24.82 | 24.82 | -0.52% | 974,132 |
| Jul 22, 2026 | 25.54 | 25.82 | 24.95 | 24.95 | 24.95 | -2.31% | 1,589,150 |
| Jul 21, 2026 | 26.50 | 26.50 | 25.44 | 25.54 | 25.54 | -3.62% | 1,553,499 |
| Jul 20, 2026 | 26.94 | 27.20 | 26.42 | 26.50 | 26.50 | -1.56% | 1,447,335 |
| Jul 19, 2026 | 26.36 | 27.68 | 26.20 | 26.92 | 26.92 | 1.89% | 2,740,937 |
| Jul 16, 2026 | 27.34 | 27.34 | 26.24 | 26.42 | 26.42 | -2.87% | 1,540,069 |
| Jul 15, 2026 | 27.80 | 27.88 | 26.60 | 27.20 | 27.20 | -0.29% | 5,103,385 |
| Jul 14, 2026 | 24.82 | 27.28 | 24.45 | 27.28 | 27.28 | 9.96% | 6,013,276 |
| Jul 13, 2026 | 24.99 | 25.38 | 24.79 | 24.81 | 24.81 | -0.64% | 1,075,966 |
| Jul 12, 2026 | 24.81 | 25.36 | 24.75 | 24.97 | 24.97 | 1.01% | 832,810 |
| Jul 9, 2026 | 24.60 | 25.10 | 24.28 | 24.72 | 24.72 | 0.49% | 1,479,328 |
| Jul 8, 2026 | 25.36 | 25.56 | 24.36 | 24.60 | 24.60 | -3.23% | 1,728,047 |
| Jul 7, 2026 | 25.82 | 26.80 | 25.38 | 25.42 | 25.42 | -0.78% | 3,181,376 |
| Jul 6, 2026 | 26.64 | 26.64 | 25.22 | 25.62 | 25.62 | -3.03% | 2,642,788 |
| Jul 5, 2026 | 25.10 | 26.98 | 25.06 | 26.42 | 26.42 | 5.68% | 4,402,885 |
| Jul 2, 2026 | 25.90 | 26.14 | 24.77 | 25.00 | 25.00 | -0.87% | 3,432,472 |
| Jul 1, 2026 | 24.00 | 25.24 | 23.75 | 25.22 | 25.22 | 5.30% | 3,868,813 |
| Jun 30, 2026 | 24.40 | 24.45 | 23.74 | 23.95 | 23.95 | -1.48% | 2,505,835 |
| Jun 29, 2026 | 23.33 | 25.28 | 23.28 | 24.31 | 24.31 | 4.20% | 6,953,280 |
| Jun 28, 2026 | 22.31 | 23.33 | 22.15 | 23.33 | 23.33 | 5.42% | 1,407,287 |
| Jun 25, 2026 | 22.48 | 22.87 | 22.08 | 22.13 | 22.13 | -1.47% | 1,082,150 |
| Jun 24, 2026 | 22.12 | 22.80 | 22.06 | 22.46 | 22.46 | 1.58% | 1,202,171 |
| Jun 23, 2026 | 23.02 | 23.60 | 22.08 | 22.11 | 22.11 | -1.12% | 2,820,987 |
| Jun 22, 2026 | 22.06 | 22.61 | 22.00 | 22.36 | 22.36 | 0.95% | 1,095,502 |
| Jun 21, 2026 | 22.08 | 22.28 | 21.91 | 22.15 | 22.15 | 0.32% | 478,319 |
| Jun 18, 2026 | 22.69 | 22.69 | 21.95 | 22.08 | 22.08 | -2.52% | 860,319 |
| Jun 17, 2026 | 23.00 | 23.09 | 22.62 | 22.65 | 22.65 | -1.26% | 462,988 |
| Jun 16, 2026 | 23.47 | 23.47 | 22.88 | 22.94 | 22.94 | -1.76% | 577,805 |
| Jun 15, 2026 | 23.27 | 23.80 | 23.27 | 23.35 | 23.35 | 0.60% | 1,009,417 |
| Jun 14, 2026 | 23.38 | 23.65 | 23.20 | 23.21 | 23.21 | 1.13% | 579,834 |
| 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 |