Fourth Milling Company (TADAWUL:2286)
Saudi Arabia
· Delayed Price · Currency is SAR 4.160
+0.010 (0.24%)
Apr 29, 2026, 2:05 PM AST
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.03 | 4.15 | 4.01 | 4.15 | 4.15 | 2.98% | 3,103,518 |
| Apr 27, 2026 | 3.94 | 4.03 | 3.94 | 4.03 | 4.03 | 2.28% | 2,080,503 |
| Apr 26, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.25% | 502,177 |
| Apr 23, 2026 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.25% | 926,073 |
| Apr 22, 2026 | 3.94 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 2,778,396 |
| Apr 21, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | - | 610,396 |
| Apr 20, 2026 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 1,073,560 |
| Apr 19, 2026 | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -1.01% | 778,923 |
| Apr 16, 2026 | 3.93 | 3.97 | 3.90 | 3.96 | 3.96 | 0.76% | 2,149,921 |
| Apr 15, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.81% | 2,144,583 |
| Apr 14, 2026 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 2.66% | 2,848,506 |
| Apr 13, 2026 | 3.77 | 3.82 | 3.74 | 3.76 | 3.76 | 0.27% | 3,871,277 |
| Apr 12, 2026 | 3.90 | 3.90 | 3.74 | 3.75 | 3.75 | -3.85% | 4,239,742 |
| Apr 9, 2026 | 3.94 | 3.95 | 3.87 | 3.90 | 3.90 | -0.51% | 2,647,257 |
| Apr 8, 2026 | 3.89 | 3.94 | 3.88 | 3.92 | 3.92 | 2.08% | 1,188,811 |
| Apr 7, 2026 | 3.90 | 3.90 | 3.83 | 3.84 | 3.84 | -1.54% | 873,086 |
| Apr 6, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 356,300 |
| Apr 5, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 553,274 |
| Apr 2, 2026 | 3.99 | 3.99 | 3.93 | 3.94 | 3.94 | -1.01% | 630,032 |
| Apr 1, 2026 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 1.27% | 2,158,762 |
| Mar 31, 2026 | 3.89 | 3.94 | 3.89 | 3.93 | 3.93 | 0.51% | 1,699,355 |
| Mar 30, 2026 | 3.86 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 1,370,523 |
| Mar 29, 2026 | 3.93 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 645,540 |
| Mar 26, 2026 | 3.90 | 3.93 | 3.87 | 3.93 | 3.93 | 0.77% | 1,014,133 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 1,179,795 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | -2.51% | 1,701,448 |
| Mar 16, 2026 | 3.92 | 3.99 | 3.91 | 3.98 | 3.85 | 1.79% | 2,509,054 |
| Mar 15, 2026 | 3.95 | 3.95 | 3.87 | 3.91 | 3.78 | -1.01% | 818,505 |
| Mar 12, 2026 | 3.96 | 3.97 | 3.90 | 3.95 | 3.82 | -0.50% | 1,607,677 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.86 | 3.97 | 3.84 | 1.53% | 4,052,619 |
| Mar 10, 2026 | 3.77 | 4.00 | 3.77 | 3.91 | 3.78 | 2.62% | 6,898,356 |
| Mar 9, 2026 | 3.81 | 3.84 | 3.76 | 3.81 | 3.69 | 0.26% | 2,578,655 |
| Mar 8, 2026 | 3.71 | 3.81 | 3.70 | 3.80 | 3.68 | 4.68% | 3,392,850 |
| Mar 5, 2026 | 3.61 | 3.67 | 3.57 | 3.63 | 3.51 | 0.55% | 1,958,715 |
| Mar 4, 2026 | 3.51 | 3.62 | 3.49 | 3.61 | 3.49 | 2.85% | 2,284,120 |
| Mar 3, 2026 | 3.49 | 3.51 | 3.45 | 3.51 | 3.40 | - | 2,257,662 |
| Mar 2, 2026 | 3.52 | 3.57 | 3.48 | 3.51 | 3.40 | -2.77% | 1,734,428 |
| Mar 1, 2026 | 3.50 | 3.62 | 3.48 | 3.61 | 3.49 | -0.82% | 1,378,024 |
| Feb 26, 2026 | 3.56 | 3.65 | 3.48 | 3.64 | 3.52 | 1.11% | 2,190,413 |
| Feb 25, 2026 | 3.59 | 3.60 | 3.55 | 3.60 | 3.48 | 0.28% | 416,844 |
| Feb 24, 2026 | 3.60 | 3.60 | 3.54 | 3.59 | 3.47 | -0.28% | 812,652 |
| Feb 23, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.48 | 0.28% | 886,509 |
| Feb 19, 2026 | 3.72 | 3.72 | 3.58 | 3.59 | 3.47 | -3.49% | 1,313,728 |
| Feb 18, 2026 | 3.65 | 3.73 | 3.65 | 3.72 | 3.60 | 0.81% | 1,114,901 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.64 | 3.69 | 3.57 | -0.27% | 1,356,104 |
| Feb 16, 2026 | 3.68 | 3.75 | 3.66 | 3.70 | 3.58 | 1.09% | 4,287,295 |
| Feb 15, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.54 | 1.10% | 696,530 |
| Feb 12, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.50 | - | 529,200 |
| Feb 11, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.50 | -1.09% | 1,249,775 |
| Feb 10, 2026 | 3.61 | 3.66 | 3.58 | 3.66 | 3.54 | 1.39% | 1,035,345 |
| Feb 9, 2026 | 3.59 | 3.61 | 3.57 | 3.61 | 3.49 | 0.28% | 568,759 |
| Feb 8, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.48 | -0.55% | 391,755 |
| Feb 5, 2026 | 3.60 | 3.62 | 3.57 | 3.62 | 3.50 | -0.28% | 886,014 |
| Feb 4, 2026 | 3.63 | 3.63 | 3.60 | 3.63 | 3.51 | -0.27% | 658,203 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.52 | -0.27% | 1,206,221 |
| Feb 2, 2026 | 3.54 | 3.65 | 3.52 | 3.65 | 3.53 | 2.53% | 1,605,766 |
| Feb 1, 2026 | 3.62 | 3.65 | 3.56 | 3.56 | 3.44 | -1.66% | 1,133,316 |
| Jan 29, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.50 | -0.55% | 1,281,903 |
| Jan 28, 2026 | 3.63 | 3.69 | 3.62 | 3.64 | 3.52 | 0.55% | 1,107,769 |
| Jan 27, 2026 | 3.57 | 3.64 | 3.55 | 3.62 | 3.50 | 1.40% | 1,564,854 |
| Jan 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.45 | -0.56% | 1,050,089 |
| Jan 25, 2026 | 3.54 | 3.59 | 3.52 | 3.59 | 3.47 | 1.13% | 1,477,838 |
| Jan 22, 2026 | 3.52 | 3.56 | 3.51 | 3.55 | 3.43 | 0.85% | 1,480,835 |
| Jan 21, 2026 | 3.47 | 3.52 | 3.46 | 3.52 | 3.41 | 1.15% | 912,431 |
| Jan 20, 2026 | 3.49 | 3.50 | 3.47 | 3.48 | 3.37 | -0.29% | 439,215 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.38 | - | 507,551 |
| Jan 18, 2026 | 3.49 | 3.51 | 3.48 | 3.49 | 3.38 | 0.29% | 1,100,503 |
| Jan 15, 2026 | 3.51 | 3.52 | 3.47 | 3.48 | 3.37 | -1.14% | 1,711,829 |
| Jan 14, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.41 | - | 2,003,221 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.51 | 3.52 | 3.41 | -1.12% | 1,122,382 |
| Jan 12, 2026 | 3.53 | 3.56 | 3.51 | 3.56 | 3.44 | 1.14% | 1,047,771 |
| Jan 11, 2026 | 3.49 | 3.53 | 3.49 | 3.52 | 3.41 | 0.86% | 872,494 |
| Jan 8, 2026 | 3.49 | 3.50 | 3.47 | 3.49 | 3.38 | - | 1,114,522 |
| Jan 7, 2026 | 3.52 | 3.57 | 3.48 | 3.49 | 3.38 | - | 1,912,013 |
| Jan 6, 2026 | 3.51 | 3.52 | 3.49 | 3.49 | 3.38 | -0.29% | 391,279 |
| Jan 5, 2026 | 3.52 | 3.53 | 3.50 | 3.50 | 3.39 | -0.28% | 756,974 |
| Jan 4, 2026 | 3.53 | 3.55 | 3.50 | 3.51 | 3.40 | -1.13% | 569,363 |
| Jan 1, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.43 | 0.57% | 499,847 |
| Dec 31, 2025 | 3.48 | 3.54 | 3.48 | 3.53 | 3.41 | 1.44% | 401,976 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.46 | 3.48 | 3.37 | -1.42% | 684,958 |
| Dec 29, 2025 | 3.51 | 3.54 | 3.51 | 3.53 | 3.41 | - | 699,546 |
| Dec 28, 2025 | 3.56 | 3.57 | 3.52 | 3.53 | 3.41 | -0.84% | 457,942 |
| Dec 25, 2025 | 3.57 | 3.57 | 3.55 | 3.56 | 3.44 | -0.56% | 301,756 |
| Dec 24, 2025 | 3.59 | 3.59 | 3.55 | 3.58 | 3.46 | - | 530,646 |
| Dec 23, 2025 | 3.57 | 3.60 | 3.54 | 3.58 | 3.46 | 0.85% | 724,410 |
| Dec 22, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.43 | -1.39% | 593,923 |
| Dec 21, 2025 | 3.59 | 3.62 | 3.58 | 3.60 | 3.48 | 0.28% | 880,321 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.53 | 3.59 | 3.47 | 0.28% | 647,327 |
| Dec 17, 2025 | 3.63 | 3.63 | 3.56 | 3.58 | 3.46 | -0.83% | 613,281 |
| Dec 16, 2025 | 3.65 | 3.68 | 3.58 | 3.61 | 3.49 | -1.10% | 915,523 |
| Dec 15, 2025 | 3.68 | 3.69 | 3.65 | 3.65 | 3.53 | -0.54% | 452,710 |
| Dec 14, 2025 | 3.72 | 3.73 | 3.66 | 3.67 | 3.55 | -1.34% | 382,187 |
| Dec 11, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.60 | -0.53% | 153,298 |
| Dec 10, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.62 | 0.27% | 169,015 |
| Dec 9, 2025 | 3.74 | 3.74 | 3.72 | 3.73 | 3.61 | -0.27% | 118,791 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.70 | 3.74 | 3.62 | 0.27% | 531,536 |
| Dec 7, 2025 | 3.74 | 3.77 | 3.72 | 3.73 | 3.61 | -0.27% | 748,890 |
| Dec 4, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.62 | 1.08% | 370,491 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.67 | 3.70 | 3.58 | 0.82% | 467,026 |
| Dec 2, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.55 | -0.54% | 387,944 |