Fourth Milling Company (TADAWUL:2286)
Saudi Arabia
· Delayed Price · Currency is SAR 3.810
+0.010 (0.26%)
At close: Mar 9, 2026
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.81 | 3.83 | 3.76 | 3.82 | 3.82 | 0.53% | 1,943,576 |
| Mar 8, 2026 | 3.71 | 3.81 | 3.70 | 3.80 | 3.80 | 4.68% | 3,392,850 |
| Mar 5, 2026 | 3.61 | 3.67 | 3.57 | 3.63 | 3.63 | 0.55% | 1,958,715 |
| Mar 4, 2026 | 3.51 | 3.62 | 3.49 | 3.61 | 3.61 | 2.85% | 2,284,120 |
| Mar 3, 2026 | 3.49 | 3.51 | 3.45 | 3.51 | 3.51 | - | 2,257,662 |
| Mar 2, 2026 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | -2.77% | 1,734,428 |
| Mar 1, 2026 | 3.50 | 3.62 | 3.48 | 3.61 | 3.61 | -0.82% | 1,378,024 |
| Feb 26, 2026 | 3.56 | 3.65 | 3.48 | 3.64 | 3.64 | 1.11% | 2,190,413 |
| Feb 25, 2026 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 416,844 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.54 | 3.59 | 3.59 | -0.28% | 812,652 |
| Feb 23, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | 0.28% | 886,509 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.58 | 3.59 | 3.59 | -3.49% | 1,313,728 |
| Feb 18, 2026 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 0.81% | 1,114,901 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.69 | 3.69 | -0.27% | 1,356,104 |
| Feb 16, 2026 | 3.68 | 3.75 | 3.66 | 3.70 | 3.70 | 1.09% | 4,287,295 |
| Feb 15, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 1.10% | 696,530 |
| Feb 12, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | - | 529,200 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 1,249,775 |
| Feb 10, 2026 | 3.61 | 3.66 | 3.58 | 3.66 | 3.66 | 1.39% | 1,035,345 |
| Feb 9, 2026 | 3.59 | 3.61 | 3.57 | 3.61 | 3.61 | 0.28% | 568,759 |
| Feb 8, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.55% | 391,755 |
| Feb 5, 2026 | 3.60 | 3.62 | 3.57 | 3.62 | 3.62 | -0.28% | 886,014 |
| Feb 4, 2026 | 3.63 | 3.63 | 3.60 | 3.63 | 3.63 | -0.27% | 658,203 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 1,206,221 |
| Feb 2, 2026 | 3.54 | 3.65 | 3.52 | 3.65 | 3.65 | 2.53% | 1,605,766 |
| Feb 1, 2026 | 3.62 | 3.65 | 3.56 | 3.56 | 3.56 | -1.66% | 1,133,316 |
| Jan 29, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.55% | 1,281,903 |
| Jan 28, 2026 | 3.63 | 3.69 | 3.62 | 3.64 | 3.64 | 0.55% | 1,107,769 |
| Jan 27, 2026 | 3.57 | 3.64 | 3.55 | 3.62 | 3.62 | 1.40% | 1,564,854 |
| Jan 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 1,050,089 |
| Jan 25, 2026 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.13% | 1,477,838 |
| Jan 22, 2026 | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | 0.85% | 1,480,835 |
| Jan 21, 2026 | 3.47 | 3.52 | 3.46 | 3.52 | 3.52 | 1.15% | 912,431 |
| Jan 20, 2026 | 3.49 | 3.50 | 3.47 | 3.48 | 3.48 | -0.29% | 439,215 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | - | 507,551 |
| Jan 18, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.29% | 1,100,503 |
| Jan 15, 2026 | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | -1.14% | 1,711,829 |
| Jan 14, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | - | 2,003,221 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -1.12% | 1,122,382 |
| Jan 12, 2026 | 3.53 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 1,047,771 |
| Jan 11, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.52 | 0.86% | 872,494 |
| Jan 8, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.49 | - | 1,114,522 |
| Jan 7, 2026 | 3.52 | 3.57 | 3.48 | 3.49 | 3.49 | - | 1,912,013 |
| Jan 6, 2026 | 3.51 | 3.52 | 3.49 | 3.49 | 3.49 | -0.29% | 391,279 |
| Jan 5, 2026 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.28% | 756,974 |
| Jan 4, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 569,363 |
| Jan 1, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.57% | 499,847 |
| Dec 31, 2025 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 1.44% | 401,976 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -1.42% | 684,958 |
| Dec 29, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.53 | - | 699,546 |
| Dec 28, 2025 | 3.56 | 3.57 | 3.52 | 3.53 | 3.53 | -0.84% | 457,942 |
| Dec 25, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.56 | -0.56% | 301,756 |
| Dec 24, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | - | 530,646 |
| Dec 23, 2025 | 3.57 | 3.60 | 3.54 | 3.58 | 3.58 | 0.85% | 724,410 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 593,923 |
| Dec 21, 2025 | 3.59 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 880,321 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.53 | 3.59 | 3.59 | 0.28% | 647,327 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 613,281 |
| Dec 16, 2025 | 3.65 | 3.68 | 3.58 | 3.61 | 3.61 | -1.10% | 915,523 |
| Dec 15, 2025 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.54% | 452,710 |
| Dec 14, 2025 | 3.72 | 3.73 | 3.66 | 3.67 | 3.67 | -1.34% | 382,187 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 153,298 |
| Dec 10, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.27% | 169,015 |
| Dec 9, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.73 | -0.27% | 118,791 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | 0.27% | 531,536 |
| Dec 7, 2025 | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 748,890 |
| 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% | 345,373 |
| 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 |