Riyadh Cables Group Company (TADAWUL:4142)
Saudi Arabia
· Delayed Price · Currency is SAR 126.50
+0.60 (0.48%)
At close: Dec 4, 2025
TADAWUL:4142 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 143.00 | 143.00 | 140.10 | 141.00 | 141.00 | - | 88,573 |
| Oct 16, 2025 | 140.70 | 142.90 | 139.30 | 141.00 | 141.00 | 0.64% | 494,819 |
| Oct 15, 2025 | 138.20 | 140.80 | 137.40 | 140.10 | 140.10 | 1.37% | 452,090 |
| Oct 14, 2025 | 138.80 | 139.10 | 135.50 | 138.20 | 138.20 | 0.36% | 358,398 |
| Oct 13, 2025 | 137.00 | 138.20 | 136.40 | 137.70 | 137.70 | 0.51% | 268,985 |
| Oct 12, 2025 | 133.60 | 139.20 | 132.10 | 137.00 | 137.00 | 0.29% | 420,202 |
| Oct 9, 2025 | 129.90 | 136.90 | 129.40 | 136.60 | 136.60 | 5.48% | 550,624 |
| Oct 8, 2025 | 129.40 | 130.90 | 128.40 | 129.50 | 129.50 | -0.15% | 314,600 |
| Oct 7, 2025 | 129.40 | 130.00 | 128.50 | 129.70 | 129.70 | 0.23% | 80,613 |
| Oct 6, 2025 | 127.90 | 130.70 | 127.70 | 129.40 | 129.40 | 1.17% | 241,121 |
| Oct 5, 2025 | 128.00 | 128.60 | 127.50 | 127.90 | 127.90 | -0.08% | 90,233 |
| Oct 2, 2025 | 126.60 | 129.10 | 126.50 | 128.00 | 128.00 | 1.11% | 201,901 |
| Oct 1, 2025 | 127.00 | 128.90 | 126.20 | 126.60 | 126.60 | -0.31% | 190,788 |
| Sep 30, 2025 | 126.90 | 127.30 | 125.20 | 127.00 | 127.00 | - | 192,396 |
| Sep 29, 2025 | 122.70 | 127.80 | 122.40 | 127.00 | 125.00 | 3.50% | 508,180 |
| Sep 28, 2025 | 124.80 | 124.90 | 122.60 | 122.70 | 120.77 | -0.97% | 189,957 |
| Sep 25, 2025 | 121.40 | 124.50 | 119.50 | 123.90 | 121.95 | 2.23% | 1,196,831 |
| Sep 24, 2025 | 124.00 | 124.90 | 120.70 | 121.20 | 119.29 | -1.14% | 1,342,609 |
| Sep 22, 2025 | 120.50 | 123.00 | 118.70 | 122.60 | 120.67 | 2.34% | 628,315 |
| Sep 21, 2025 | 120.90 | 121.50 | 118.60 | 119.80 | 117.91 | -0.58% | 294,432 |
| Sep 18, 2025 | 122.00 | 122.70 | 120.50 | 120.50 | 118.60 | -1.23% | 810,408 |
| Sep 17, 2025 | 119.50 | 123.00 | 118.60 | 122.00 | 120.08 | 2.26% | 532,609 |
| Sep 16, 2025 | 118.00 | 119.50 | 117.70 | 119.30 | 117.42 | 1.10% | 573,450 |
| Sep 15, 2025 | 115.90 | 118.60 | 114.50 | 118.00 | 116.14 | 1.81% | 334,546 |
| Sep 14, 2025 | 119.50 | 119.50 | 114.70 | 115.90 | 114.07 | -3.01% | 215,090 |
| Sep 11, 2025 | 120.60 | 121.00 | 118.40 | 119.50 | 117.62 | -0.91% | 347,384 |
| Sep 10, 2025 | 119.50 | 121.40 | 118.00 | 120.60 | 118.70 | 0.50% | 289,323 |
| Sep 9, 2025 | 121.40 | 121.40 | 117.30 | 120.00 | 118.11 | -1.15% | 238,860 |
| Sep 8, 2025 | 124.00 | 124.90 | 119.90 | 121.40 | 119.49 | -2.10% | 217,771 |
| Sep 7, 2025 | 126.90 | 126.90 | 123.70 | 124.00 | 122.05 | -1.59% | 33,500 |
| Sep 4, 2025 | 125.50 | 126.10 | 124.30 | 126.00 | 124.02 | 0.40% | 61,324 |
| Sep 3, 2025 | 125.50 | 127.30 | 124.70 | 125.50 | 123.52 | -0.08% | 154,479 |
| Sep 2, 2025 | 129.00 | 129.00 | 125.00 | 125.60 | 123.62 | -2.79% | 127,268 |
| Sep 1, 2025 | 128.40 | 129.40 | 127.30 | 129.20 | 127.17 | 0.54% | 118,491 |
| Aug 31, 2025 | 133.90 | 133.90 | 128.20 | 128.50 | 126.48 | -0.39% | 79,485 |
| Aug 28, 2025 | 133.10 | 133.10 | 128.30 | 129.00 | 126.97 | -3.23% | 175,518 |
| Aug 27, 2025 | 130.40 | 136.30 | 130.40 | 133.30 | 131.20 | 2.30% | 201,824 |
| Aug 26, 2025 | 130.70 | 132.80 | 130.20 | 130.30 | 128.25 | -0.53% | 194,013 |
| Aug 25, 2025 | 130.80 | 133.10 | 130.50 | 131.00 | 128.94 | -0.38% | 171,544 |
| Aug 24, 2025 | 133.80 | 135.00 | 131.00 | 131.50 | 129.43 | -1.20% | 97,718 |
| Aug 21, 2025 | 135.40 | 135.80 | 133.10 | 133.10 | 131.00 | -2.20% | 164,358 |
| Aug 20, 2025 | 136.00 | 137.20 | 135.20 | 136.10 | 133.96 | -0.51% | 96,323 |
| Aug 19, 2025 | 136.30 | 137.70 | 136.10 | 136.80 | 134.65 | -0.15% | 124,833 |
| Aug 18, 2025 | 136.10 | 137.90 | 135.80 | 137.00 | 134.84 | 0.74% | 140,090 |
| Aug 17, 2025 | 136.80 | 137.00 | 135.90 | 136.00 | 133.86 | -0.51% | 19,804 |
| Aug 14, 2025 | 136.20 | 136.70 | 133.00 | 136.70 | 134.55 | -0.15% | 227,749 |
| Aug 13, 2025 | 138.70 | 138.90 | 136.40 | 136.90 | 134.74 | -1.08% | 61,961 |
| Aug 12, 2025 | 136.10 | 138.90 | 135.80 | 138.40 | 136.22 | 1.10% | 108,409 |
| Aug 11, 2025 | 137.80 | 138.30 | 135.90 | 136.90 | 134.74 | -0.94% | 86,665 |
| Aug 10, 2025 | 139.00 | 140.00 | 136.90 | 138.20 | 136.02 | -0.93% | 58,626 |
| Aug 7, 2025 | 137.10 | 139.50 | 135.10 | 139.50 | 137.30 | 2.12% | 160,346 |
| Aug 6, 2025 | 139.20 | 141.00 | 136.20 | 136.60 | 134.45 | -0.87% | 166,809 |
| Aug 5, 2025 | 135.00 | 137.80 | 134.10 | 137.80 | 135.63 | 2.30% | 124,831 |
| Aug 4, 2025 | 134.20 | 135.70 | 132.50 | 134.70 | 132.58 | 0.67% | 101,179 |
| Aug 3, 2025 | 135.00 | 137.90 | 133.10 | 133.80 | 131.69 | 1.98% | 351,496 |
| Jul 31, 2025 | 131.80 | 133.00 | 129.90 | 131.20 | 129.13 | -0.46% | 168,891 |
| Jul 30, 2025 | 132.50 | 132.80 | 128.60 | 131.80 | 129.72 | 1.78% | 157,112 |
| Jul 29, 2025 | 135.60 | 136.20 | 129.10 | 129.50 | 127.46 | -4.15% | 248,952 |
| Jul 28, 2025 | 129.20 | 135.70 | 128.30 | 135.10 | 132.97 | 4.73% | 290,408 |
| Jul 27, 2025 | 131.00 | 131.60 | 128.50 | 129.00 | 126.97 | -2.05% | 104,146 |
| Jul 24, 2025 | 132.00 | 134.50 | 131.20 | 131.70 | 129.63 | 0.15% | 169,220 |
| Jul 23, 2025 | 132.50 | 132.80 | 130.80 | 131.50 | 129.43 | -0.75% | 120,640 |
| Jul 22, 2025 | 130.60 | 133.30 | 129.20 | 132.50 | 130.41 | 1.92% | 283,458 |
| Jul 21, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 127.95 | -4.13% | 219,181 |
| Jul 20, 2025 | 136.00 | 137.90 | 134.80 | 135.60 | 133.46 | 0.52% | 75,676 |
| Jul 17, 2025 | 136.10 | 137.30 | 134.00 | 134.90 | 132.78 | -1.03% | 137,033 |