Fourth Milling Company (TADAWUL:2286)
Saudi Arabia
· Delayed Price · Currency is SAR 3.740
+0.040 (1.08%)
At close: Dec 4, 2025
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 370,491 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | 0.82% | 467,026 |
| Dec 2, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 387,944 |
| Dec 1, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 839,339 |
| Nov 30, 2025 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -1.34% | 787,038 |
| Nov 27, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | - | 272,326 |
| Nov 26, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.54% | 292,207 |
| Nov 25, 2025 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | -1.33% | 720,514 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -0.53% | 275,241 |
| Nov 23, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | - | 355,532 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 299,641 |
| Nov 19, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 316,395 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 597,352 |
| Nov 17, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 492,335 |
| Nov 16, 2025 | 3.79 | 3.80 | 3.75 | 3.76 | 3.76 | -0.79% | 596,980 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 530,516 |
| Nov 12, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.53% | 331,498 |
| Nov 11, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.26% | 564,446 |
| Nov 10, 2025 | 3.79 | 3.83 | 3.78 | 3.79 | 3.79 | - | 777,488 |
| Nov 9, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 599,437 |
| Nov 6, 2025 | 3.80 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 594,597 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | -0.52% | 837,307 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.03% | 547,249 |
| Nov 3, 2025 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 1,202,350 |
| Nov 2, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.89 | -0.51% | 1,804,658 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 1,254,190 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | - | 1,183,422 |
| Oct 28, 2025 | 3.88 | 3.99 | 3.85 | 3.93 | 3.93 | 1.81% | 4,789,511 |
| Oct 27, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 825,307 |
| Oct 26, 2025 | 3.80 | 3.91 | 3.80 | 3.87 | 3.87 | 1.84% | 3,231,815 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.79 | 3.80 | 3.80 | -0.52% | 1,212,155 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 615,448 |
| Oct 21, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.78% | 566,017 |
| Oct 20, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 1,231,283 |
| Oct 19, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | - | 795,362 |
| Oct 16, 2025 | 3.84 | 3.85 | 3.82 | 3.82 | 3.82 | -0.52% | 1,403,019 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 1,153,966 |
| Oct 14, 2025 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 1,553,573 |
| Oct 13, 2025 | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | 1.05% | 1,129,264 |
| Oct 12, 2025 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | -0.52% | 1,482,154 |
| Oct 9, 2025 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | - | 1,062,203 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.29% | 1,944,932 |
| Oct 7, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 4,721,703 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 1.04% | 3,745,592 |
| Oct 5, 2025 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,618,128 |
| Oct 2, 2025 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 3,378,319 |
| Oct 1, 2025 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 1,458,998 |
| Sep 30, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.26% | 3,538,423 |
| Sep 29, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | -0.26% | 2,616,023 |
| Sep 28, 2025 | 3.80 | 3.86 | 3.79 | 3.80 | 3.80 | -1.04% | 1,710,687 |
| Sep 25, 2025 | 3.91 | 3.91 | 3.82 | 3.84 | 3.84 | -1.54% | 1,461,681 |
| Sep 24, 2025 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 3.17% | 3,010,752 |
| Sep 22, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | 0.27% | 829,254 |
| Sep 21, 2025 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | - | 1,466,396 |
| Sep 18, 2025 | 3.78 | 3.81 | 3.76 | 3.77 | 3.77 | - | 1,771,218 |
| Sep 17, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.77 | - | 2,292,633 |
| Sep 16, 2025 | 3.75 | 3.80 | 3.74 | 3.77 | 3.77 | 0.80% | 1,672,227 |
| Sep 15, 2025 | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | -0.53% | 565,788 |
| Sep 14, 2025 | 3.77 | 3.77 | 3.71 | 3.76 | 3.76 | 0.53% | 650,454 |
| Sep 11, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | - | 578,873 |
| Sep 10, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -1.32% | 620,601 |
| Sep 9, 2025 | 3.79 | 3.80 | 3.74 | 3.79 | 3.79 | -0.26% | 980,620 |
| Sep 8, 2025 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | -1.04% | 1,077,524 |
| Sep 7, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 406,007 |
| Sep 4, 2025 | 3.81 | 3.86 | 3.81 | 3.82 | 3.82 | 0.53% | 562,325 |
| Sep 3, 2025 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -0.78% | 970,097 |
| Sep 2, 2025 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | -2.05% | 1,006,114 |
| Sep 1, 2025 | 3.97 | 3.98 | 3.88 | 3.91 | 3.91 | -1.26% | 1,222,933 |
| Aug 31, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | 478,755 |
| Aug 28, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -0.25% | 376,619 |
| Aug 27, 2025 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -0.25% | 255,843 |
| Aug 26, 2025 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | - | 847,271 |
| Aug 25, 2025 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.74% | 498,629 |
| Aug 24, 2025 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | -1.70% | 1,565,911 |
| Aug 21, 2025 | 4.11 | 4.16 | 4.10 | 4.12 | 4.01 | 0.49% | 1,589,887 |
| Aug 20, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 3.99 | -0.24% | 496,315 |
| Aug 19, 2025 | 4.16 | 4.16 | 4.11 | 4.11 | 4.00 | -1.44% | 846,075 |
| Aug 18, 2025 | 4.11 | 4.18 | 4.08 | 4.17 | 4.06 | 1.21% | 1,983,082 |
| Aug 17, 2025 | 4.08 | 4.13 | 4.07 | 4.12 | 4.01 | 0.98% | 1,359,816 |
| Aug 14, 2025 | 4.05 | 4.10 | 4.02 | 4.08 | 3.97 | 1.49% | 1,383,787 |
| Aug 13, 2025 | 4.11 | 4.12 | 4.02 | 4.02 | 3.91 | -1.95% | 937,632 |
| Aug 12, 2025 | 4.09 | 4.11 | 4.06 | 4.10 | 3.99 | 0.24% | 815,045 |
| Aug 11, 2025 | 4.18 | 4.18 | 4.07 | 4.09 | 3.98 | -1.92% | 1,526,674 |
| Aug 10, 2025 | 4.12 | 4.19 | 4.11 | 4.17 | 4.06 | 1.21% | 1,371,109 |
| Aug 7, 2025 | 4.11 | 4.23 | 4.08 | 4.12 | 4.01 | - | 4,589,150 |
| Aug 6, 2025 | 4.04 | 4.16 | 4.01 | 4.12 | 4.01 | 1.98% | 4,223,563 |
| Aug 5, 2025 | 3.99 | 4.04 | 3.99 | 4.04 | 3.93 | 1.00% | 1,022,417 |
| Aug 4, 2025 | 3.98 | 4.01 | 3.97 | 4.00 | 3.89 | 0.50% | 875,655 |
| Aug 3, 2025 | 4.00 | 4.02 | 3.97 | 3.98 | 3.87 | -1.00% | 702,022 |
| Jul 31, 2025 | 4.02 | 4.05 | 4.01 | 4.02 | 3.91 | -0.74% | 631,561 |
| Jul 30, 2025 | 4.01 | 4.05 | 3.98 | 4.05 | 3.94 | 0.75% | 767,833 |
| Jul 29, 2025 | 4.01 | 4.04 | 3.98 | 4.02 | 3.91 | 0.25% | 490,086 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.98 | 4.01 | 3.90 | -0.74% | 866,314 |
| Jul 27, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 3.93 | 0.50% | 966,673 |
| Jul 24, 2025 | 3.98 | 4.03 | 3.95 | 4.02 | 3.91 | 1.52% | 619,908 |
| Jul 23, 2025 | 3.92 | 3.97 | 3.92 | 3.96 | 3.85 | 0.25% | 675,538 |
| Jul 22, 2025 | 3.96 | 4.01 | 3.92 | 3.95 | 3.84 | -1.00% | 839,947 |
| Jul 21, 2025 | 3.93 | 4.01 | 3.89 | 3.99 | 3.88 | 1.01% | 1,174,292 |
| Jul 20, 2025 | 4.01 | 4.05 | 3.93 | 3.95 | 3.84 | -1.50% | 766,252 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.99 | 4.01 | 3.90 | - | 899,941 |