Al Taiseer Group TALCO Industrial Company (TADAWUL:4143)
Saudi Arabia
· Delayed Price · Currency is SAR 30.86
+0.04 (0.13%)
At close: Mar 9, 2026
TADAWUL:4143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.88 | 31.62 | 30.64 | 30.64 | 30.64 | -0.58% | 51,856 |
| Mar 8, 2026 | 30.24 | 30.96 | 30.24 | 30.82 | 30.82 | 1.92% | 41,041 |
| Mar 5, 2026 | 30.50 | 30.72 | 30.14 | 30.24 | 30.24 | -0.20% | 17,958 |
| Mar 4, 2026 | 29.60 | 30.60 | 29.50 | 30.30 | 30.30 | 2.36% | 53,320 |
| Mar 3, 2026 | 29.52 | 29.74 | 29.20 | 29.60 | 29.60 | 0.27% | 31,537 |
| Mar 2, 2026 | 29.02 | 29.84 | 28.90 | 29.52 | 29.52 | 1.79% | 52,175 |
| Mar 1, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | -4.79% | 44,436 |
| Feb 26, 2026 | 30.50 | 30.98 | 30.30 | 30.46 | 30.46 | -0.46% | 22,332 |
| Feb 25, 2026 | 30.96 | 31.38 | 30.50 | 30.60 | 30.60 | -1.29% | 26,929 |
| Feb 24, 2026 | 31.04 | 31.76 | 30.52 | 31.00 | 31.00 | -0.13% | 39,379 |
| Feb 23, 2026 | 31.20 | 31.56 | 30.62 | 31.04 | 31.04 | -0.51% | 46,608 |
| Feb 19, 2026 | 32.52 | 32.54 | 31.20 | 31.20 | 31.20 | -4.06% | 52,895 |
| Feb 18, 2026 | 32.40 | 32.54 | 32.02 | 32.52 | 32.52 | 0.56% | 29,345 |
| Feb 17, 2026 | 33.36 | 33.38 | 32.30 | 32.34 | 32.34 | -3.06% | 38,695 |
| Feb 16, 2026 | 33.32 | 33.60 | 33.00 | 33.36 | 33.36 | -0.06% | 47,993 |
| Feb 15, 2026 | 33.36 | 33.62 | 33.32 | 33.38 | 33.38 | 0.30% | 29,793 |
| Feb 12, 2026 | 32.32 | 33.80 | 32.20 | 33.28 | 33.28 | 2.97% | 143,267 |
| Feb 11, 2026 | 32.76 | 32.76 | 32.22 | 32.32 | 32.32 | -1.28% | 78,417 |
| Feb 10, 2026 | 32.66 | 33.00 | 32.66 | 32.74 | 32.74 | -0.30% | 57,409 |
| Feb 9, 2026 | 33.38 | 33.38 | 32.66 | 32.84 | 32.84 | -0.85% | 71,137 |
| Feb 8, 2026 | 33.22 | 33.82 | 33.02 | 33.12 | 33.12 | 0.42% | 41,188 |
| Feb 5, 2026 | 34.26 | 34.26 | 32.96 | 32.98 | 32.98 | -3.74% | 122,521 |
| Feb 4, 2026 | 34.50 | 34.92 | 34.16 | 34.26 | 34.26 | -1.21% | 84,432 |
| Feb 3, 2026 | 35.20 | 35.38 | 34.50 | 34.68 | 34.68 | -0.91% | 29,837 |
| Feb 2, 2026 | 34.10 | 35.00 | 33.70 | 35.00 | 35.00 | 2.76% | 38,477 |
| Feb 1, 2026 | 35.10 | 35.36 | 34.02 | 34.06 | 34.06 | -2.91% | 63,660 |
| Jan 29, 2026 | 35.38 | 35.70 | 34.94 | 35.08 | 35.08 | -0.96% | 62,285 |
| Jan 28, 2026 | 35.90 | 36.30 | 35.12 | 35.42 | 35.42 | 0.11% | 139,191 |
| Jan 27, 2026 | 34.98 | 35.72 | 34.98 | 35.38 | 35.38 | 1.20% | 51,372 |
| Jan 26, 2026 | 34.94 | 35.18 | 34.80 | 34.96 | 34.96 | 0.11% | 50,545 |
| Jan 25, 2026 | 34.82 | 35.38 | 34.62 | 34.92 | 34.92 | 0.58% | 71,733 |
| Jan 22, 2026 | 34.20 | 34.82 | 34.20 | 34.72 | 34.72 | 2.06% | 57,024 |
| Jan 21, 2026 | 33.68 | 34.16 | 33.68 | 34.02 | 34.02 | - | 51,426 |
| Jan 20, 2026 | 34.84 | 34.84 | 34.00 | 34.02 | 34.02 | -1.28% | 50,399 |
| Jan 19, 2026 | 34.76 | 35.00 | 34.40 | 34.46 | 34.46 | -0.86% | 24,943 |
| Jan 18, 2026 | 34.24 | 35.00 | 34.24 | 34.76 | 34.76 | 1.52% | 24,638 |
| Jan 15, 2026 | 34.80 | 34.84 | 34.14 | 34.24 | 34.24 | -1.67% | 32,248 |
| Jan 14, 2026 | 35.68 | 35.84 | 34.82 | 34.82 | 34.82 | -2.41% | 43,053 |
| Jan 13, 2026 | 35.68 | 35.94 | 35.46 | 35.68 | 35.68 | 0.11% | 28,378 |
| Jan 12, 2026 | 34.80 | 35.80 | 34.80 | 35.64 | 35.64 | 1.54% | 39,177 |
| Jan 11, 2026 | 34.10 | 35.28 | 34.10 | 35.10 | 35.10 | 1.86% | 21,808 |
| Jan 8, 2026 | 34.48 | 34.72 | 34.30 | 34.46 | 34.46 | -0.81% | 25,682 |
| Jan 7, 2026 | 34.76 | 35.26 | 34.00 | 34.74 | 34.74 | 3.64% | 55,803 |
| Jan 6, 2026 | 34.10 | 34.56 | 33.50 | 33.52 | 33.52 | -1.70% | 57,036 |
| Jan 5, 2026 | 34.54 | 35.00 | 34.10 | 34.10 | 34.10 | -1.84% | 28,089 |
| Jan 4, 2026 | 35.24 | 35.26 | 34.50 | 34.74 | 34.74 | -0.97% | 16,014 |
| Jan 1, 2026 | 34.50 | 35.30 | 34.50 | 35.08 | 35.08 | 1.68% | 17,755 |
| Dec 31, 2025 | 34.00 | 34.66 | 33.80 | 34.50 | 34.50 | 2.68% | 24,322 |
| Dec 30, 2025 | 34.70 | 34.70 | 33.42 | 33.60 | 33.60 | -2.33% | 26,646 |
| Dec 29, 2025 | 33.98 | 34.48 | 33.68 | 34.40 | 34.40 | 1.36% | 33,876 |
| Dec 28, 2025 | 34.90 | 35.12 | 33.00 | 33.94 | 33.94 | -3.52% | 61,459 |
| Dec 25, 2025 | 35.16 | 35.28 | 35.10 | 35.18 | 35.18 | 0.11% | 10,218 |
| Dec 24, 2025 | 35.72 | 35.98 | 35.00 | 35.14 | 35.14 | -1.84% | 15,432 |
| Dec 23, 2025 | 35.50 | 36.10 | 35.50 | 35.80 | 35.80 | 0.17% | 18,552 |
| Dec 22, 2025 | 35.92 | 36.50 | 35.74 | 35.74 | 35.74 | -0.50% | 25,378 |
| Dec 21, 2025 | 36.40 | 36.40 | 35.82 | 35.92 | 35.92 | 0.62% | 37,588 |
| Dec 18, 2025 | 36.00 | 36.56 | 35.00 | 35.70 | 35.70 | 0.22% | 40,281 |
| Dec 17, 2025 | 35.60 | 36.20 | 35.50 | 35.62 | 35.62 | -0.06% | 33,861 |
| Dec 16, 2025 | 36.20 | 36.44 | 35.56 | 35.64 | 35.64 | -1.60% | 38,047 |
| Dec 15, 2025 | 36.18 | 36.70 | 35.78 | 36.22 | 36.22 | 0.06% | 28,471 |
| Dec 14, 2025 | 36.70 | 36.72 | 36.20 | 36.20 | 36.20 | -2.58% | 22,975 |
| Dec 11, 2025 | 37.60 | 37.70 | 37.06 | 37.16 | 37.16 | -1.06% | 11,165 |
| Dec 10, 2025 | 37.30 | 37.70 | 37.16 | 37.56 | 37.56 | 1.24% | 29,158 |
| Dec 9, 2025 | 37.10 | 37.36 | 36.86 | 37.10 | 37.10 | 0.27% | 20,834 |
| Dec 8, 2025 | 36.44 | 37.12 | 36.44 | 37.00 | 37.00 | 0.38% | 33,706 |
| Dec 7, 2025 | 37.20 | 37.40 | 36.82 | 36.86 | 36.86 | -0.75% | 19,316 |
| Dec 4, 2025 | 37.00 | 37.48 | 36.92 | 37.14 | 37.14 | 0.92% | 37,343 |
| Dec 3, 2025 | 36.00 | 37.38 | 35.90 | 36.80 | 36.80 | 2.51% | 67,528 |
| Dec 2, 2025 | 35.98 | 36.28 | 35.60 | 35.90 | 35.90 | -0.22% | 46,154 |
| Dec 1, 2025 | 36.40 | 36.94 | 32.88 | 35.98 | 35.98 | -1.48% | 90,899 |
| Nov 30, 2025 | 38.04 | 38.08 | 36.50 | 36.52 | 36.52 | -3.44% | 49,417 |
| Nov 27, 2025 | 37.74 | 38.04 | 37.46 | 37.82 | 37.82 | 0.69% | 29,152 |
| Nov 26, 2025 | 37.02 | 37.98 | 37.02 | 37.56 | 37.56 | -0.74% | 46,298 |
| Nov 25, 2025 | 38.50 | 38.66 | 37.84 | 37.84 | 37.84 | -1.61% | 56,013 |
| Nov 24, 2025 | 39.16 | 39.16 | 38.00 | 38.46 | 38.46 | -0.36% | 91,166 |
| Nov 23, 2025 | 38.94 | 39.24 | 38.48 | 38.60 | 38.60 | -0.82% | 27,813 |
| Nov 20, 2025 | 38.62 | 39.16 | 38.62 | 38.92 | 38.92 | 0.83% | 40,979 |
| Nov 19, 2025 | 39.26 | 39.40 | 38.60 | 38.60 | 38.60 | -1.13% | 38,001 |
| Nov 18, 2025 | 38.50 | 39.26 | 38.06 | 39.04 | 39.04 | 1.67% | 58,621 |
| Nov 17, 2025 | 38.40 | 38.88 | 38.06 | 38.40 | 38.40 | -0.26% | 92,733 |
| Nov 16, 2025 | 39.74 | 39.76 | 38.50 | 38.50 | 38.50 | -3.17% | 89,158 |
| Nov 13, 2025 | 39.84 | 40.22 | 39.70 | 39.76 | 39.76 | -0.15% | 68,305 |
| Nov 12, 2025 | 39.86 | 40.18 | 39.82 | 39.82 | 39.82 | - | 49,810 |
| Nov 11, 2025 | 40.04 | 40.18 | 39.80 | 39.82 | 39.82 | -0.90% | 41,363 |
| Nov 10, 2025 | 39.70 | 40.22 | 39.50 | 40.18 | 40.18 | 1.21% | 35,901 |
| Nov 9, 2025 | 39.88 | 40.10 | 39.54 | 39.70 | 39.70 | -0.45% | 36,259 |
| Nov 6, 2025 | 39.88 | 40.24 | 39.60 | 39.88 | 39.88 | - | 47,498 |
| Nov 5, 2025 | 40.32 | 40.40 | 39.82 | 39.88 | 39.88 | -1.77% | 93,833 |
| Nov 4, 2025 | 40.34 | 41.88 | 40.34 | 40.60 | 40.60 | 1.10% | 362,625 |
| Nov 3, 2025 | 40.54 | 40.54 | 39.70 | 40.16 | 40.16 | -0.94% | 73,222 |
| Nov 2, 2025 | 40.76 | 40.90 | 40.50 | 40.54 | 40.54 | -0.44% | 40,103 |
| Oct 30, 2025 | 40.68 | 41.08 | 40.60 | 40.72 | 40.72 | 0.10% | 99,908 |
| Oct 29, 2025 | 40.60 | 40.80 | 40.56 | 40.68 | 40.68 | 0.25% | 54,793 |
| Oct 28, 2025 | 40.74 | 40.74 | 40.44 | 40.58 | 40.58 | 0.20% | 47,175 |
| Oct 27, 2025 | 40.36 | 41.00 | 40.20 | 40.50 | 40.50 | 0.75% | 107,189 |
| Oct 26, 2025 | 40.30 | 40.70 | 40.12 | 40.20 | 40.20 | 0.20% | 89,169 |
| Oct 23, 2025 | 40.08 | 40.40 | 40.00 | 40.12 | 40.12 | 0.10% | 27,843 |
| Oct 22, 2025 | 40.10 | 40.42 | 39.94 | 40.08 | 40.08 | -0.30% | 44,457 |
| Oct 21, 2025 | 40.66 | 41.00 | 40.10 | 40.20 | 40.20 | -1.13% | 57,679 |
| Oct 20, 2025 | 41.18 | 41.44 | 40.62 | 40.66 | 40.66 | -1.31% | 60,053 |