Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia
· Delayed Price · Currency is SAR 114.00
-3.90 (-3.31%)
At close: Mar 9, 2026
TADAWUL:4142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 117.20 | 117.50 | 113.60 | 114.00 | 114.00 | -3.31% | 192,821 |
| Mar 8, 2026 | 116.70 | 117.90 | 116.30 | 117.90 | 117.90 | 1.03% | 147,566 |
| Mar 5, 2026 | 117.50 | 117.80 | 115.50 | 116.70 | 116.70 | 0.78% | 79,209 |
| Mar 4, 2026 | 115.10 | 116.40 | 112.70 | 115.80 | 115.80 | 1.94% | 112,437 |
| Mar 3, 2026 | 110.00 | 113.60 | 108.20 | 113.60 | 113.60 | 3.56% | 164,005 |
| Mar 2, 2026 | 112.00 | 113.20 | 107.60 | 109.70 | 109.70 | -0.99% | 377,002 |
| Mar 1, 2026 | 106.10 | 117.00 | 106.10 | 110.80 | 110.80 | -5.94% | 202,005 |
| Feb 26, 2026 | 120.00 | 120.00 | 114.60 | 117.80 | 117.80 | -1.59% | 198,398 |
| Feb 25, 2026 | 120.90 | 121.80 | 117.80 | 119.70 | 119.70 | -1.40% | 127,200 |
| Feb 24, 2026 | 124.30 | 124.50 | 120.80 | 121.40 | 121.40 | -2.65% | 59,180 |
| Feb 23, 2026 | 124.80 | 125.50 | 122.40 | 124.70 | 124.70 | -0.08% | 84,833 |
| Feb 19, 2026 | 127.10 | 127.10 | 123.90 | 124.80 | 124.80 | -1.81% | 54,310 |
| Feb 18, 2026 | 124.30 | 127.10 | 123.60 | 127.10 | 127.10 | 1.03% | 61,125 |
| Feb 17, 2026 | 128.00 | 128.20 | 124.00 | 125.80 | 125.80 | -1.87% | 69,064 |
| Feb 16, 2026 | 127.80 | 128.20 | 126.20 | 128.20 | 128.20 | 0.16% | 82,246 |
| Feb 15, 2026 | 127.60 | 128.30 | 126.20 | 128.00 | 128.00 | 0.31% | 60,941 |
| Feb 12, 2026 | 121.00 | 127.80 | 121.00 | 127.60 | 127.60 | 5.54% | 273,260 |
| Feb 11, 2026 | 121.20 | 121.20 | 117.60 | 120.90 | 120.90 | -0.82% | 177,355 |
| Feb 10, 2026 | 122.50 | 122.60 | 121.50 | 121.90 | 121.90 | -0.49% | 85,524 |
| Feb 9, 2026 | 123.60 | 124.40 | 122.40 | 122.50 | 122.50 | -0.16% | 105,329 |
| Feb 8, 2026 | 127.50 | 127.80 | 122.60 | 122.70 | 122.70 | -1.84% | 160,097 |
| Feb 5, 2026 | 128.30 | 128.30 | 125.00 | 125.00 | 125.00 | -3.10% | 65,614 |
| Feb 4, 2026 | 130.90 | 130.90 | 128.00 | 129.00 | 129.00 | -0.62% | 86,956 |
| Feb 3, 2026 | 128.50 | 131.30 | 128.30 | 129.80 | 129.80 | 1.01% | 140,880 |
| Feb 2, 2026 | 128.00 | 129.50 | 126.50 | 128.50 | 128.50 | 0.55% | 160,505 |
| Feb 1, 2026 | 131.00 | 131.00 | 126.80 | 127.80 | 127.80 | -2.22% | 74,471 |
| Jan 29, 2026 | 132.70 | 133.00 | 130.40 | 130.70 | 130.70 | -1.66% | 156,912 |
| Jan 28, 2026 | 131.30 | 134.00 | 130.10 | 132.90 | 132.90 | 1.45% | 150,546 |
| Jan 27, 2026 | 129.90 | 131.40 | 129.70 | 131.00 | 131.00 | 0.77% | 80,085 |
| Jan 26, 2026 | 132.00 | 132.00 | 129.90 | 130.00 | 130.00 | -1.14% | 81,517 |
| Jan 25, 2026 | 132.90 | 132.90 | 130.30 | 131.50 | 131.50 | -0.38% | 140,804 |
| Jan 22, 2026 | 130.80 | 134.00 | 130.30 | 132.00 | 132.00 | 1.38% | 216,963 |
| Jan 21, 2026 | 130.00 | 131.10 | 128.80 | 130.20 | 130.20 | 0.70% | 223,777 |
| Jan 20, 2026 | 128.10 | 129.90 | 128.10 | 129.30 | 129.30 | 0.94% | 131,773 |
| Jan 19, 2026 | 127.40 | 129.00 | 126.10 | 128.10 | 128.10 | 0.55% | 129,647 |
| Jan 18, 2026 | 124.00 | 127.40 | 124.00 | 127.40 | 127.40 | 2.74% | 79,264 |
| Jan 15, 2026 | 127.90 | 127.90 | 124.00 | 124.00 | 124.00 | -3.13% | 241,445 |
| Jan 14, 2026 | 128.10 | 129.50 | 126.50 | 128.00 | 128.00 | -0.47% | 75,062 |
| Jan 13, 2026 | 127.80 | 129.00 | 126.90 | 128.60 | 128.60 | -0.23% | 178,732 |
| Jan 12, 2026 | 129.60 | 129.80 | 127.50 | 128.90 | 128.90 | -0.08% | 172,789 |
| Jan 11, 2026 | 126.60 | 129.90 | 126.60 | 129.00 | 129.00 | 1.49% | 62,625 |
| Jan 8, 2026 | 127.50 | 130.30 | 126.00 | 127.10 | 127.10 | -0.08% | 194,850 |
| Jan 7, 2026 | 126.30 | 130.60 | 125.50 | 127.20 | 127.20 | 1.27% | 138,270 |
| Jan 6, 2026 | 125.50 | 128.40 | 125.50 | 125.60 | 125.60 | 0.16% | 136,122 |
| Jan 5, 2026 | 127.00 | 129.80 | 125.10 | 125.40 | 125.40 | -1.26% | 185,149 |
| Jan 4, 2026 | 131.50 | 131.50 | 126.10 | 127.00 | 127.00 | -2.23% | 116,496 |
| Jan 1, 2026 | 131.00 | 132.40 | 129.90 | 129.90 | 129.90 | -0.46% | 38,801 |
| Dec 31, 2025 | 128.30 | 130.60 | 127.00 | 130.50 | 130.50 | 2.03% | 210,207 |
| Dec 30, 2025 | 133.50 | 133.50 | 127.00 | 127.90 | 127.90 | -4.19% | 202,233 |
| Dec 29, 2025 | 133.50 | 134.10 | 132.80 | 133.50 | 133.50 | -1.04% | 186,276 |
| Dec 28, 2025 | 135.10 | 135.10 | 133.00 | 134.90 | 134.90 | -0.07% | 123,761 |
| Dec 25, 2025 | 130.00 | 136.30 | 129.00 | 135.00 | 135.00 | 3.77% | 184,220 |
| Dec 24, 2025 | 128.30 | 130.40 | 128.10 | 130.10 | 130.10 | 1.64% | 156,972 |
| Dec 23, 2025 | 126.00 | 129.30 | 126.00 | 128.00 | 128.00 | 1.19% | 155,515 |
| Dec 22, 2025 | 125.30 | 126.50 | 123.60 | 126.50 | 126.50 | 0.96% | 316,525 |
| Dec 21, 2025 | 123.40 | 126.40 | 123.40 | 125.30 | 125.30 | 1.87% | 58,704 |
| Dec 18, 2025 | 121.80 | 123.20 | 120.00 | 123.00 | 123.00 | 1.07% | 280,665 |
| Dec 17, 2025 | 124.00 | 124.20 | 121.30 | 121.70 | 121.70 | -2.01% | 108,913 |
| Dec 16, 2025 | 127.80 | 127.80 | 123.00 | 124.20 | 124.20 | -2.66% | 114,991 |
| Dec 15, 2025 | 127.50 | 128.20 | 126.90 | 127.60 | 127.60 | -0.31% | 114,728 |
| Dec 14, 2025 | 125.10 | 128.60 | 125.10 | 128.00 | 128.00 | 0.23% | 62,997 |
| Dec 11, 2025 | 128.40 | 128.70 | 126.50 | 127.70 | 127.70 | -0.55% | 39,391 |
| Dec 10, 2025 | 127.60 | 128.40 | 126.50 | 128.40 | 128.40 | 0.55% | 398,834 |
| Dec 9, 2025 | 127.60 | 128.80 | 126.20 | 127.70 | 127.70 | 0.55% | 349,789 |
| Dec 8, 2025 | 124.10 | 127.60 | 124.10 | 127.00 | 127.00 | 2.09% | 281,762 |
| Dec 7, 2025 | 127.10 | 127.40 | 124.10 | 124.40 | 124.40 | -1.66% | 94,513 |
| Dec 4, 2025 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.48% | 199,664 |
| Dec 3, 2025 | 124.20 | 126.20 | 124.20 | 125.90 | 125.90 | 1.70% | 109,564 |
| Dec 2, 2025 | 122.10 | 124.00 | 121.00 | 123.80 | 123.80 | 1.39% | 172,889 |
| Dec 1, 2025 | 120.40 | 122.30 | 120.10 | 122.10 | 122.10 | 1.67% | 196,503 |
| Nov 30, 2025 | 122.50 | 124.00 | 120.10 | 120.10 | 120.10 | -1.96% | 54,065 |
| Nov 27, 2025 | 122.90 | 124.20 | 121.30 | 122.50 | 122.50 | -0.33% | 165,715 |
| Nov 26, 2025 | 124.10 | 124.50 | 122.20 | 122.90 | 122.90 | -0.89% | 186,159 |
| Nov 25, 2025 | 128.70 | 128.70 | 123.90 | 124.00 | 124.00 | -3.80% | 222,140 |
| Nov 24, 2025 | 132.00 | 132.60 | 128.90 | 128.90 | 128.90 | -3.01% | 326,705 |
| Nov 23, 2025 | 128.80 | 134.30 | 128.60 | 132.90 | 132.90 | 2.78% | 285,046 |
| Nov 20, 2025 | 131.40 | 133.10 | 129.30 | 129.30 | 129.30 | -1.07% | 142,536 |
| Nov 19, 2025 | 133.00 | 134.00 | 130.70 | 130.70 | 130.70 | -1.73% | 233,207 |
| Nov 18, 2025 | 133.90 | 133.90 | 132.00 | 133.00 | 133.00 | -0.67% | 61,120 |
| Nov 17, 2025 | 133.50 | 134.60 | 130.60 | 133.90 | 133.90 | -0.52% | 165,230 |
| Nov 16, 2025 | 133.40 | 134.90 | 133.10 | 134.60 | 134.60 | -0.22% | 52,385 |
| Nov 13, 2025 | 138.90 | 139.90 | 134.80 | 134.90 | 134.90 | -3.57% | 146,368 |
| Nov 12, 2025 | 136.20 | 140.90 | 136.00 | 139.90 | 139.90 | 2.72% | 874,471 |
| Nov 11, 2025 | 134.90 | 136.50 | 132.80 | 136.20 | 136.20 | 1.34% | 330,267 |
| Nov 10, 2025 | 133.00 | 135.10 | 132.60 | 134.40 | 134.40 | 1.13% | 205,990 |
| Nov 9, 2025 | 134.70 | 135.00 | 131.50 | 132.90 | 132.90 | -1.34% | 75,017 |
| Nov 6, 2025 | 133.20 | 136.40 | 133.20 | 134.70 | 134.70 | -0.22% | 113,530 |
| Nov 5, 2025 | 137.00 | 137.20 | 134.20 | 135.00 | 135.00 | -1.75% | 134,975 |
| Nov 4, 2025 | 138.70 | 140.50 | 136.30 | 137.40 | 137.40 | -1.72% | 368,225 |
| Nov 3, 2025 | 141.00 | 141.40 | 136.00 | 139.80 | 139.80 | -1.48% | 814,134 |
| Nov 2, 2025 | 141.00 | 141.90 | 138.40 | 141.90 | 141.90 | 0.14% | 83,393 |
| Oct 30, 2025 | 142.50 | 142.90 | 140.50 | 141.70 | 141.70 | -0.56% | 156,281 |
| Oct 29, 2025 | 142.90 | 143.00 | 140.60 | 142.50 | 142.50 | 0.35% | 184,701 |
| Oct 28, 2025 | 141.20 | 143.80 | 140.10 | 142.00 | 142.00 | 0.85% | 334,650 |
| Oct 27, 2025 | 139.00 | 141.50 | 138.60 | 140.80 | 140.80 | 1.29% | 217,241 |
| Oct 26, 2025 | 138.80 | 139.80 | 138.00 | 139.00 | 139.00 | 0.07% | 134,809 |
| Oct 23, 2025 | 139.10 | 139.50 | 137.50 | 138.90 | 138.90 | -0.07% | 157,093 |
| Oct 22, 2025 | 138.10 | 139.20 | 137.40 | 139.00 | 139.00 | 0.65% | 238,303 |
| Oct 21, 2025 | 140.20 | 141.10 | 137.00 | 138.10 | 138.10 | -2.13% | 293,982 |
| Oct 20, 2025 | 140.50 | 141.90 | 140.30 | 141.10 | 141.10 | 0.07% | 181,048 |