Arabian Contracting Services Company (TADAWUL:4071)
Saudi Arabia
· Delayed Price · Currency is SAR 117.50
-0.80 (-0.68%)
Dec 4, 2025, 3:13 PM AST
TADAWUL:4071 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 104.00 | 107.40 | 104.00 | 106.00 | 106.00 | 2.02% | 150,992 |
| Oct 16, 2025 | 106.60 | 107.00 | 103.70 | 103.90 | 103.90 | -2.53% | 133,192 |
| Oct 15, 2025 | 108.00 | 108.50 | 105.70 | 106.60 | 106.60 | -1.02% | 139,100 |
| Oct 14, 2025 | 107.80 | 108.70 | 105.50 | 107.70 | 107.70 | 0.09% | 191,484 |
| Oct 13, 2025 | 108.30 | 109.40 | 107.20 | 107.60 | 107.60 | -0.65% | 154,019 |
| Oct 12, 2025 | 106.20 | 109.60 | 105.20 | 108.30 | 108.30 | -0.09% | 307,439 |
| Oct 9, 2025 | 108.70 | 109.00 | 107.00 | 108.40 | 108.40 | -0.55% | 245,850 |
| Oct 8, 2025 | 108.20 | 110.50 | 107.10 | 109.00 | 109.00 | 0.55% | 501,645 |
| Oct 7, 2025 | 109.50 | 109.90 | 107.10 | 108.40 | 108.40 | -1.00% | 622,423 |
| Oct 6, 2025 | 107.60 | 111.70 | 107.00 | 109.50 | 109.50 | 2.05% | 919,350 |
| Oct 5, 2025 | 103.30 | 108.60 | 103.30 | 107.30 | 107.30 | 3.97% | 607,128 |
| Oct 2, 2025 | 100.00 | 104.20 | 99.85 | 103.20 | 103.20 | 3.41% | 527,841 |
| Oct 1, 2025 | 100.70 | 101.80 | 98.75 | 99.80 | 99.80 | -0.89% | 172,839 |
| Sep 30, 2025 | 98.85 | 101.00 | 98.00 | 100.70 | 100.70 | 1.87% | 375,938 |
| Sep 29, 2025 | 100.50 | 101.90 | 97.70 | 98.85 | 98.85 | -1.00% | 321,769 |
| Sep 28, 2025 | 94.20 | 101.90 | 94.00 | 99.85 | 99.85 | 6.00% | 588,164 |
| Sep 25, 2025 | 94.05 | 94.40 | 92.05 | 94.20 | 94.20 | 0.64% | 221,457 |
| Sep 24, 2025 | 93.30 | 95.35 | 92.00 | 93.60 | 93.60 | 1.19% | 358,436 |
| Sep 22, 2025 | 92.95 | 93.40 | 90.70 | 92.50 | 92.50 | -0.48% | 198,236 |
| Sep 21, 2025 | 87.50 | 94.95 | 87.45 | 92.95 | 92.95 | 5.99% | 439,551 |
| Sep 18, 2025 | 86.95 | 89.00 | 86.00 | 87.70 | 87.70 | 2.04% | 442,566 |
| Sep 17, 2025 | 86.20 | 87.40 | 85.30 | 85.95 | 85.95 | -0.29% | 157,656 |
| Sep 16, 2025 | 84.40 | 87.45 | 84.25 | 86.20 | 86.20 | 2.13% | 311,122 |
| Sep 15, 2025 | 82.95 | 84.75 | 81.60 | 84.40 | 84.40 | 3.56% | 419,815 |
| Sep 14, 2025 | 80.55 | 81.80 | 79.70 | 81.50 | 81.50 | 1.18% | 324,028 |
| Sep 11, 2025 | 81.35 | 81.95 | 80.25 | 80.55 | 80.55 | -1.53% | 87,166 |
| Sep 10, 2025 | 82.00 | 82.20 | 80.70 | 81.80 | 81.80 | -0.73% | 64,351 |
| Sep 9, 2025 | 80.00 | 82.70 | 80.00 | 82.40 | 82.40 | 2.17% | 258,402 |
| Sep 8, 2025 | 82.25 | 82.45 | 80.35 | 80.65 | 80.65 | -2.00% | 230,510 |
| Sep 7, 2025 | 84.45 | 84.70 | 82.30 | 82.30 | 82.30 | -2.55% | 232,579 |
| Sep 4, 2025 | 83.60 | 86.10 | 83.45 | 84.45 | 84.45 | 1.38% | 339,842 |
| Sep 3, 2025 | 83.40 | 84.00 | 83.20 | 83.30 | 83.30 | -0.30% | 95,639 |
| Sep 2, 2025 | 85.00 | 85.00 | 83.20 | 83.55 | 83.55 | -1.53% | 173,687 |
| Sep 1, 2025 | 85.80 | 86.10 | 84.60 | 84.85 | 84.85 | -0.82% | 106,024 |
| Aug 31, 2025 | 87.95 | 87.95 | 85.30 | 85.55 | 85.55 | -2.78% | 130,450 |
| Aug 28, 2025 | 90.30 | 90.30 | 88.00 | 88.00 | 88.00 | -1.90% | 88,194 |
| Aug 27, 2025 | 91.80 | 91.80 | 89.50 | 89.70 | 89.70 | -2.29% | 119,042 |
| Aug 26, 2025 | 88.35 | 92.60 | 87.65 | 91.80 | 91.80 | 3.96% | 350,719 |
| Aug 25, 2025 | 89.00 | 89.50 | 88.10 | 88.30 | 88.30 | -0.73% | 65,664 |
| Aug 24, 2025 | 88.25 | 90.40 | 87.60 | 88.95 | 88.95 | 2.36% | 200,830 |
| Aug 21, 2025 | 87.15 | 88.00 | 86.85 | 86.90 | 86.90 | -0.17% | 122,810 |
| Aug 20, 2025 | 88.15 | 88.30 | 86.75 | 87.05 | 87.05 | -1.25% | 107,324 |
| Aug 19, 2025 | 87.10 | 89.60 | 86.50 | 88.15 | 88.15 | 1.09% | 158,102 |
| Aug 18, 2025 | 88.50 | 88.85 | 86.85 | 87.20 | 87.20 | -1.41% | 98,921 |
| Aug 17, 2025 | 87.65 | 89.30 | 87.05 | 88.45 | 88.45 | 0.91% | 106,564 |
| Aug 14, 2025 | 87.00 | 88.30 | 85.95 | 87.65 | 87.65 | 0.75% | 97,361 |
| Aug 13, 2025 | 85.65 | 89.60 | 85.65 | 87.00 | 87.00 | 0.93% | 193,629 |
| Aug 12, 2025 | 86.35 | 86.35 | 84.60 | 86.20 | 86.20 | -0.17% | 154,081 |
| Aug 11, 2025 | 85.00 | 87.35 | 82.40 | 86.35 | 86.35 | -1.14% | 693,528 |
| Aug 10, 2025 | 88.30 | 90.90 | 87.35 | 87.35 | 87.35 | -9.99% | 811,514 |
| Aug 7, 2025 | 97.40 | 97.80 | 96.80 | 97.05 | 97.05 | -0.36% | 60,433 |
| Aug 6, 2025 | 98.00 | 98.25 | 96.00 | 97.40 | 97.40 | -0.46% | 105,714 |
| Aug 5, 2025 | 95.90 | 98.00 | 95.20 | 97.85 | 97.85 | 1.98% | 157,667 |
| Aug 4, 2025 | 95.95 | 96.00 | 94.50 | 95.95 | 95.95 | -0.47% | 113,030 |
| Aug 3, 2025 | 96.40 | 96.40 | 94.50 | 96.40 | 96.40 | -0.10% | 113,446 |
| Jul 31, 2025 | 97.40 | 97.40 | 96.30 | 96.50 | 96.50 | -1.53% | 106,693 |
| Jul 30, 2025 | 99.00 | 99.00 | 96.80 | 98.00 | 98.00 | -1.21% | 101,909 |
| Jul 29, 2025 | 98.80 | 99.20 | 96.90 | 99.20 | 99.20 | 0.30% | 143,434 |
| Jul 28, 2025 | 98.60 | 99.05 | 97.85 | 98.90 | 98.90 | - | 53,519 |
| Jul 27, 2025 | 100.40 | 100.70 | 98.50 | 98.90 | 98.90 | -1.59% | 104,370 |
| Jul 24, 2025 | 100.50 | 101.20 | 99.90 | 100.50 | 100.50 | -0.10% | 80,690 |
| Jul 23, 2025 | 100.40 | 101.40 | 99.70 | 100.60 | 100.60 | - | 77,122 |
| Jul 22, 2025 | 103.00 | 103.00 | 99.20 | 100.60 | 100.60 | -1.85% | 135,695 |
| Jul 21, 2025 | 101.60 | 102.50 | 100.20 | 102.50 | 102.50 | 1.18% | 118,746 |
| Jul 20, 2025 | 101.50 | 103.00 | 100.40 | 101.30 | 101.30 | -0.20% | 123,487 |
| Jul 17, 2025 | 102.00 | 102.20 | 100.00 | 101.50 | 101.50 | -0.10% | 162,664 |