Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia
· Delayed Price · Currency is SAR 110.80
-2.60 (-2.29%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.40 | 113.30 | 110.00 | 110.80 | 110.80 | -2.29% | 103,572 |
| Mar 8, 2026 | 113.80 | 116.20 | 112.40 | 113.40 | 113.40 | 1.07% | 118,481 |
| Mar 5, 2026 | 112.50 | 113.60 | 110.40 | 112.20 | 112.20 | 1.08% | 66,337 |
| Mar 4, 2026 | 106.20 | 112.80 | 106.20 | 111.00 | 111.00 | 4.32% | 83,331 |
| Mar 3, 2026 | 108.40 | 110.10 | 106.00 | 106.40 | 106.40 | -2.39% | 115,126 |
| Mar 2, 2026 | 104.60 | 110.50 | 103.20 | 109.00 | 109.00 | 4.21% | 171,288 |
| Mar 1, 2026 | 100.00 | 104.60 | 99.00 | 104.60 | 104.60 | -0.38% | 129,789 |
| Feb 26, 2026 | 104.60 | 106.20 | 104.10 | 105.00 | 105.00 | 0.38% | 61,484 |
| Feb 25, 2026 | 108.00 | 108.00 | 103.90 | 104.60 | 104.60 | -2.24% | 145,612 |
| Feb 24, 2026 | 114.90 | 114.90 | 106.30 | 107.00 | 107.00 | -6.88% | 161,591 |
| Feb 23, 2026 | 113.80 | 117.50 | 113.80 | 114.90 | 114.90 | 1.23% | 99,519 |
| Feb 19, 2026 | 117.80 | 117.80 | 110.90 | 113.50 | 113.50 | -3.32% | 119,747 |
| Feb 18, 2026 | 116.50 | 118.40 | 115.60 | 117.40 | 117.40 | 0.77% | 54,270 |
| Feb 17, 2026 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | -4.12% | 80,400 |
| Feb 16, 2026 | 123.90 | 123.90 | 120.50 | 121.50 | 121.50 | -1.94% | 58,872 |
| Feb 15, 2026 | 122.20 | 125.50 | 122.20 | 123.90 | 123.90 | 1.64% | 109,522 |
| Feb 12, 2026 | 122.50 | 122.80 | 121.60 | 121.90 | 121.90 | -0.81% | 24,304 |
| Feb 11, 2026 | 122.10 | 123.80 | 121.90 | 122.90 | 122.90 | 0.99% | 34,854 |
| Feb 10, 2026 | 122.00 | 123.60 | 121.30 | 121.70 | 121.70 | -0.25% | 40,492 |
| Feb 9, 2026 | 123.00 | 124.50 | 121.10 | 122.00 | 122.00 | 0.41% | 57,009 |
| Feb 8, 2026 | 122.00 | 126.00 | 121.50 | 121.50 | 121.50 | - | 137,553 |
| Feb 5, 2026 | 124.90 | 124.90 | 121.50 | 121.50 | 121.50 | -2.02% | 42,189 |
| Feb 4, 2026 | 127.60 | 127.60 | 123.50 | 124.00 | 124.00 | -1.74% | 72,296 |
| Feb 3, 2026 | 120.50 | 127.00 | 120.50 | 126.20 | 126.20 | 4.99% | 200,547 |
| Feb 2, 2026 | 118.50 | 121.00 | 117.30 | 120.20 | 120.20 | 0.75% | 53,909 |
| Feb 1, 2026 | 123.70 | 124.90 | 117.90 | 119.30 | 119.30 | -3.56% | 146,059 |
| Jan 29, 2026 | 127.60 | 127.90 | 123.20 | 123.70 | 123.70 | -3.06% | 112,670 |
| Jan 28, 2026 | 128.30 | 129.60 | 126.50 | 127.60 | 127.60 | -0.55% | 75,901 |
| Jan 27, 2026 | 128.80 | 130.90 | 127.80 | 128.30 | 128.30 | -0.39% | 99,642 |
| Jan 26, 2026 | 130.50 | 130.50 | 128.20 | 128.80 | 128.80 | -1.45% | 107,929 |
| Jan 25, 2026 | 125.80 | 130.80 | 125.80 | 130.70 | 130.70 | 2.35% | 190,401 |
| Jan 22, 2026 | 127.20 | 128.50 | 125.60 | 127.70 | 127.70 | -0.16% | 108,113 |
| Jan 21, 2026 | 123.30 | 129.40 | 123.00 | 127.90 | 127.90 | 3.81% | 230,676 |
| Jan 20, 2026 | 127.10 | 127.30 | 123.20 | 123.20 | 123.20 | -3.30% | 189,205 |
| Jan 19, 2026 | 127.00 | 131.60 | 126.30 | 127.40 | 127.40 | 1.11% | 333,785 |
| Jan 18, 2026 | 121.40 | 126.30 | 121.40 | 126.00 | 126.00 | 3.79% | 144,513 |
| Jan 15, 2026 | 122.50 | 123.30 | 121.30 | 121.40 | 121.40 | -1.30% | 76,587 |
| Jan 14, 2026 | 126.10 | 127.40 | 122.40 | 123.00 | 123.00 | -2.38% | 166,121 |
| Jan 13, 2026 | 119.70 | 126.10 | 118.50 | 126.00 | 126.00 | 5.26% | 281,403 |
| Jan 12, 2026 | 117.10 | 120.90 | 116.50 | 119.70 | 119.70 | 2.22% | 130,205 |
| Jan 11, 2026 | 114.50 | 118.10 | 114.50 | 117.10 | 117.10 | 1.74% | 76,808 |
| Jan 8, 2026 | 121.00 | 121.00 | 115.10 | 115.10 | 115.10 | -4.00% | 152,589 |
| Jan 7, 2026 | 113.50 | 122.60 | 112.40 | 119.90 | 119.90 | 7.05% | 568,554 |
| Jan 6, 2026 | 111.70 | 113.30 | 110.20 | 112.00 | 112.00 | 0.27% | 195,696 |
| Jan 5, 2026 | 113.60 | 114.20 | 111.50 | 111.70 | 111.70 | -2.02% | 224,136 |
| Jan 4, 2026 | 116.00 | 116.00 | 113.20 | 114.00 | 114.00 | -1.72% | 174,655 |
| Jan 1, 2026 | 116.70 | 117.30 | 115.00 | 116.00 | 116.00 | 0.35% | 181,200 |
| Dec 31, 2025 | 112.90 | 116.00 | 112.90 | 115.60 | 115.60 | 2.57% | 112,847 |
| Dec 30, 2025 | 114.00 | 114.40 | 110.40 | 112.70 | 112.70 | -1.40% | 299,239 |
| Dec 29, 2025 | 115.80 | 115.80 | 113.10 | 114.30 | 114.30 | -0.61% | 113,009 |
| Dec 28, 2025 | 115.00 | 115.80 | 112.80 | 115.00 | 115.00 | -1.12% | 84,862 |
| Dec 25, 2025 | 118.20 | 119.90 | 115.20 | 116.30 | 116.30 | -1.36% | 68,587 |
| Dec 24, 2025 | 121.20 | 121.90 | 117.80 | 117.90 | 117.90 | -2.72% | 62,117 |
| Dec 23, 2025 | 119.70 | 121.80 | 119.70 | 121.20 | 121.20 | -0.08% | 38,658 |
| Dec 22, 2025 | 120.50 | 122.20 | 119.00 | 121.30 | 121.30 | 0.66% | 93,852 |
| Dec 21, 2025 | 122.60 | 123.50 | 120.00 | 120.50 | 120.50 | 0.17% | 76,645 |
| Dec 18, 2025 | 120.00 | 121.60 | 117.00 | 120.30 | 120.30 | -0.66% | 332,958 |
| Dec 17, 2025 | 122.10 | 124.30 | 120.80 | 121.10 | 121.10 | -2.10% | 323,255 |
| Dec 16, 2025 | 126.30 | 128.00 | 122.40 | 123.70 | 123.70 | -2.44% | 512,766 |
| Dec 15, 2025 | 126.00 | 128.30 | 124.80 | 126.80 | 126.80 | - | 281,332 |
| Dec 14, 2025 | 127.30 | 128.30 | 124.50 | 126.80 | 126.80 | -0.39% | 261,585 |
| Dec 11, 2025 | 125.80 | 127.40 | 124.30 | 127.30 | 127.30 | 1.19% | 223,975 |
| Dec 10, 2025 | 120.60 | 127.80 | 120.40 | 125.80 | 125.80 | 4.83% | 459,330 |
| Dec 9, 2025 | 116.30 | 121.50 | 115.50 | 120.00 | 120.00 | 3.27% | 511,186 |
| Dec 8, 2025 | 116.00 | 117.00 | 115.00 | 116.20 | 116.20 | -0.09% | 106,056 |
| Dec 7, 2025 | 117.00 | 117.00 | 115.00 | 116.30 | 116.30 | -1.02% | 76,148 |
| Dec 4, 2025 | 118.00 | 118.70 | 117.00 | 117.50 | 117.50 | -0.68% | 98,732 |
| Dec 3, 2025 | 117.50 | 118.40 | 116.30 | 118.30 | 118.30 | 0.68% | 445,692 |
| Dec 2, 2025 | 119.50 | 120.60 | 115.80 | 117.50 | 117.50 | -1.67% | 197,126 |
| Dec 1, 2025 | 116.30 | 119.60 | 116.20 | 119.50 | 119.50 | 1.27% | 269,959 |
| Nov 30, 2025 | 117.60 | 118.80 | 115.20 | 118.00 | 118.00 | 0.17% | 182,142 |
| Nov 27, 2025 | 118.00 | 119.40 | 117.20 | 117.80 | 117.80 | -0.17% | 177,141 |
| Nov 26, 2025 | 116.30 | 118.40 | 116.30 | 118.00 | 118.00 | 0.25% | 146,339 |
| Nov 25, 2025 | 118.00 | 118.20 | 114.50 | 117.70 | 117.70 | -1.42% | 201,002 |
| Nov 24, 2025 | 118.90 | 119.80 | 115.00 | 119.40 | 119.40 | 0.67% | 514,907 |
| Nov 23, 2025 | 116.00 | 119.70 | 115.30 | 118.60 | 118.60 | 2.86% | 304,490 |
| Nov 20, 2025 | 112.90 | 117.10 | 111.80 | 115.30 | 115.30 | 2.49% | 323,691 |
| Nov 19, 2025 | 107.10 | 114.00 | 107.00 | 112.50 | 112.50 | 4.75% | 398,430 |
| Nov 18, 2025 | 104.80 | 108.60 | 103.60 | 107.40 | 107.40 | 2.48% | 283,975 |
| Nov 17, 2025 | 106.40 | 106.90 | 102.30 | 104.80 | 104.80 | -2.06% | 332,700 |
| Nov 16, 2025 | 107.00 | 108.40 | 105.20 | 107.00 | 107.00 | -0.09% | 173,987 |
| Nov 13, 2025 | 104.30 | 109.40 | 104.10 | 107.10 | 107.10 | 2.98% | 574,300 |
| Nov 12, 2025 | 97.40 | 105.50 | 96.00 | 104.00 | 104.00 | -0.38% | 681,630 |
| Nov 11, 2025 | 104.10 | 107.00 | 102.30 | 104.40 | 104.40 | -2.70% | 435,458 |
| Nov 10, 2025 | 110.00 | 110.60 | 107.10 | 107.30 | 107.30 | -2.45% | 146,997 |
| Nov 9, 2025 | 115.20 | 115.20 | 108.00 | 110.00 | 110.00 | -4.35% | 265,689 |
| Nov 6, 2025 | 113.40 | 116.10 | 113.40 | 115.00 | 115.00 | 0.44% | 212,685 |
| Nov 5, 2025 | 118.40 | 118.80 | 114.40 | 114.50 | 114.50 | -4.02% | 230,065 |
| Nov 4, 2025 | 122.00 | 122.80 | 118.10 | 119.30 | 119.30 | -3.01% | 173,938 |
| Nov 3, 2025 | 123.50 | 124.50 | 121.60 | 123.00 | 123.00 | -0.24% | 294,894 |
| Nov 2, 2025 | 119.50 | 123.90 | 118.90 | 123.30 | 123.30 | 3.96% | 681,227 |
| Oct 30, 2025 | 116.50 | 119.50 | 115.70 | 118.60 | 118.60 | 1.28% | 776,592 |
| Oct 29, 2025 | 106.70 | 117.20 | 106.50 | 117.10 | 117.10 | 9.85% | 1,524,879 |
| Oct 28, 2025 | 108.30 | 108.70 | 106.50 | 106.60 | 106.60 | -1.57% | 208,542 |
| Oct 27, 2025 | 107.00 | 108.30 | 106.30 | 108.30 | 108.30 | 1.79% | 213,867 |
| Oct 26, 2025 | 105.20 | 107.70 | 104.60 | 106.40 | 106.40 | 1.14% | 148,912 |
| Oct 23, 2025 | 106.20 | 106.60 | 104.00 | 105.20 | 105.20 | -0.94% | 128,799 |
| Oct 22, 2025 | 108.40 | 109.20 | 106.10 | 106.20 | 106.20 | -1.76% | 247,294 |
| Oct 21, 2025 | 106.40 | 108.40 | 105.20 | 108.10 | 108.10 | 1.79% | 333,659 |
| Oct 20, 2025 | 107.10 | 107.90 | 104.60 | 106.20 | 106.20 | 0.19% | 165,700 |