Al Obeikan Glass Company (TADAWUL:4145)
Saudi Arabia
· Delayed Price · Currency is SAR 25.48
+0.51 (2.04%)
Apr 29, 2026, 2:05 PM AST
Al Obeikan Glass Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.42 | 25.54 | 24.81 | 24.97 | 24.97 | -1.69% | 235,803 |
| Apr 27, 2026 | 25.00 | 25.40 | 24.40 | 25.40 | 25.40 | 1.72% | 231,552 |
| Apr 26, 2026 | 25.30 | 25.48 | 24.90 | 24.97 | 24.97 | -0.91% | 159,471 |
| Apr 23, 2026 | 25.66 | 25.68 | 25.16 | 25.20 | 25.20 | -1.79% | 107,456 |
| Apr 22, 2026 | 25.88 | 25.92 | 25.40 | 25.66 | 25.66 | -0.85% | 72,625 |
| Apr 21, 2026 | 26.20 | 26.20 | 25.68 | 25.88 | 25.88 | -0.46% | 202,348 |
| Apr 20, 2026 | 26.02 | 26.42 | 25.88 | 26.00 | 26.00 | -1.96% | 169,899 |
| Apr 19, 2026 | 26.80 | 27.18 | 26.40 | 26.52 | 26.52 | -0.75% | 303,826 |
| Apr 16, 2026 | 26.80 | 26.88 | 26.42 | 26.72 | 26.72 | 0.07% | 271,552 |
| Apr 15, 2026 | 26.54 | 26.80 | 26.40 | 26.70 | 26.70 | 1.14% | 462,374 |
| Apr 14, 2026 | 26.18 | 26.94 | 26.18 | 26.40 | 26.40 | 0.61% | 265,967 |
| Apr 13, 2026 | 26.42 | 26.56 | 26.00 | 26.24 | 26.24 | -0.68% | 139,818 |
| Apr 12, 2026 | 26.20 | 26.96 | 26.20 | 26.42 | 26.42 | 0.76% | 271,100 |
| Apr 9, 2026 | 26.20 | 26.50 | 25.82 | 26.22 | 26.22 | 0.15% | 179,939 |
| Apr 8, 2026 | 25.52 | 26.32 | 25.52 | 26.18 | 26.18 | 4.05% | 229,390 |
| Apr 7, 2026 | 25.88 | 25.88 | 25.14 | 25.16 | 25.16 | -3.23% | 163,724 |
| Apr 6, 2026 | 25.92 | 26.06 | 25.60 | 26.00 | 26.00 | 0.31% | 181,560 |
| Apr 5, 2026 | 26.12 | 26.64 | 25.66 | 25.92 | 25.92 | -0.69% | 327,169 |
| Apr 2, 2026 | 25.80 | 27.30 | 25.00 | 26.10 | 26.10 | 2.43% | 915,998 |
| Apr 1, 2026 | 24.82 | 26.18 | 24.62 | 25.48 | 25.48 | 3.79% | 552,339 |
| Mar 31, 2026 | 24.42 | 24.95 | 24.36 | 24.55 | 24.55 | 0.90% | 166,593 |
| Mar 30, 2026 | 25.58 | 25.62 | 24.00 | 24.33 | 24.33 | -0.49% | 531,922 |
| Mar 29, 2026 | 24.34 | 24.65 | 24.26 | 24.45 | 24.45 | 0.78% | 113,429 |
| Mar 26, 2026 | 24.12 | 24.27 | 23.83 | 24.26 | 24.26 | 0.58% | 132,340 |
| Mar 25, 2026 | 23.56 | 24.30 | 23.56 | 24.12 | 24.12 | 2.99% | 152,165 |
| Mar 24, 2026 | 23.34 | 23.70 | 23.26 | 23.42 | 23.42 | 0.34% | 63,132 |
| Mar 16, 2026 | 23.75 | 23.75 | 23.07 | 23.34 | 23.34 | 0.43% | 63,640 |
| Mar 15, 2026 | 23.00 | 23.30 | 22.70 | 23.24 | 23.24 | 0.61% | 73,736 |
| Mar 12, 2026 | 23.26 | 23.49 | 23.00 | 23.10 | 23.10 | -0.99% | 53,218 |
| Mar 11, 2026 | 23.55 | 23.61 | 23.13 | 23.33 | 23.33 | -0.72% | 79,085 |
| Mar 10, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.31% | 52,410 |
| Mar 9, 2026 | 23.56 | 23.56 | 22.81 | 22.97 | 22.97 | -2.50% | 137,357 |
| Mar 8, 2026 | 23.00 | 23.96 | 22.98 | 23.56 | 23.56 | 3.29% | 84,594 |
| Mar 5, 2026 | 23.99 | 23.99 | 22.78 | 22.81 | 22.81 | -0.78% | 122,976 |
| Mar 4, 2026 | 22.00 | 23.00 | 22.00 | 22.99 | 22.99 | 4.88% | 123,982 |
| Mar 3, 2026 | 22.60 | 22.60 | 21.90 | 21.92 | 21.92 | -1.88% | 92,930 |
| Mar 2, 2026 | 22.91 | 23.25 | 22.13 | 22.34 | 22.34 | -2.45% | 148,758 |
| Mar 1, 2026 | 22.40 | 23.30 | 22.40 | 22.90 | 22.90 | -1.63% | 137,770 |
| Feb 26, 2026 | 23.87 | 23.97 | 23.06 | 23.28 | 23.28 | -2.27% | 197,874 |
| Feb 25, 2026 | 24.40 | 24.50 | 23.82 | 23.82 | 23.82 | -0.58% | 87,617 |
| Feb 24, 2026 | 24.20 | 24.44 | 23.90 | 23.96 | 23.96 | -0.99% | 142,451 |
| Feb 23, 2026 | 24.36 | 25.00 | 24.10 | 24.20 | 24.20 | -0.82% | 153,117 |
| Feb 19, 2026 | 25.30 | 25.30 | 24.35 | 24.40 | 24.40 | -3.56% | 260,181 |
| Feb 18, 2026 | 25.54 | 25.60 | 25.18 | 25.30 | 25.30 | -0.94% | 244,309 |
| Feb 17, 2026 | 26.62 | 26.72 | 25.52 | 25.54 | 25.54 | -3.98% | 404,572 |
| Feb 16, 2026 | 27.60 | 27.76 | 26.54 | 26.60 | 26.60 | -3.83% | 495,366 |
| Feb 15, 2026 | 25.72 | 28.16 | 25.72 | 27.66 | 27.66 | 7.54% | 960,514 |
| Feb 12, 2026 | 25.24 | 26.10 | 25.08 | 25.72 | 25.72 | 2.06% | 459,030 |
| Feb 11, 2026 | 25.14 | 25.46 | 24.61 | 25.20 | 25.20 | 1.29% | 389,583 |
| Feb 10, 2026 | 24.40 | 25.36 | 24.18 | 24.88 | 24.88 | 2.47% | 552,486 |
| Feb 9, 2026 | 24.11 | 24.30 | 23.81 | 24.28 | 24.28 | 1.25% | 209,790 |
| Feb 8, 2026 | 24.30 | 24.42 | 23.83 | 23.98 | 23.98 | 0.08% | 192,302 |
| Feb 5, 2026 | 24.62 | 24.74 | 23.87 | 23.96 | 23.96 | -3.31% | 346,555 |
| Feb 4, 2026 | 25.00 | 25.28 | 24.65 | 24.78 | 24.78 | -0.88% | 245,450 |
| Feb 3, 2026 | 25.00 | 25.36 | 24.87 | 25.00 | 25.00 | 0.81% | 212,983 |
| Feb 2, 2026 | 24.32 | 25.00 | 24.00 | 24.80 | 24.80 | 0.81% | 186,039 |
| Feb 1, 2026 | 25.48 | 25.50 | 24.52 | 24.60 | 24.60 | -2.38% | 164,316 |
| Jan 29, 2026 | 25.88 | 25.88 | 25.12 | 25.20 | 25.20 | -1.72% | 346,270 |
| Jan 28, 2026 | 26.24 | 26.32 | 25.64 | 25.64 | 25.64 | -2.36% | 282,792 |
| Jan 27, 2026 | 25.88 | 26.40 | 25.88 | 26.26 | 26.26 | 1.47% | 411,520 |
| Jan 26, 2026 | 25.86 | 26.26 | 25.50 | 25.88 | 25.88 | 0.31% | 409,284 |
| Jan 25, 2026 | 26.30 | 26.30 | 25.28 | 25.80 | 25.80 | - | 451,952 |
| Jan 22, 2026 | 24.42 | 26.48 | 24.42 | 25.80 | 25.80 | 4.45% | 743,868 |
| Jan 21, 2026 | 24.40 | 24.72 | 24.20 | 24.70 | 24.70 | 1.31% | 198,840 |
| Jan 20, 2026 | 24.80 | 25.14 | 24.30 | 24.38 | 24.38 | -1.89% | 319,207 |
| Jan 19, 2026 | 25.20 | 25.20 | 24.80 | 24.85 | 24.85 | -1.15% | 232,669 |
| Jan 18, 2026 | 24.00 | 25.60 | 24.00 | 25.14 | 25.14 | 5.19% | 737,986 |
| Jan 15, 2026 | 24.70 | 24.90 | 23.90 | 23.90 | 23.90 | -3.24% | 252,668 |
| Jan 14, 2026 | 24.97 | 25.64 | 24.61 | 24.70 | 24.70 | -0.72% | 523,161 |
| Jan 13, 2026 | 24.98 | 25.14 | 24.81 | 24.88 | 24.88 | -0.12% | 281,142 |
| Jan 12, 2026 | 24.70 | 25.16 | 24.63 | 24.91 | 24.91 | 0.85% | 339,653 |
| Jan 11, 2026 | 24.30 | 24.86 | 24.29 | 24.70 | 24.70 | 2.19% | 175,562 |
| Jan 8, 2026 | 24.34 | 24.65 | 24.15 | 24.17 | 24.17 | -1.47% | 226,603 |
| Jan 7, 2026 | 25.70 | 25.70 | 24.47 | 24.53 | 24.53 | -0.85% | 458,598 |
| Jan 6, 2026 | 24.50 | 25.28 | 24.40 | 24.74 | 24.74 | 1.56% | 457,844 |
| Jan 5, 2026 | 25.10 | 25.16 | 24.26 | 24.36 | 24.36 | -1.97% | 279,118 |
| Jan 4, 2026 | 25.50 | 25.50 | 24.78 | 24.85 | 24.85 | -2.40% | 229,853 |
| Jan 1, 2026 | 25.34 | 26.24 | 25.32 | 25.46 | 25.46 | 0.47% | 437,090 |
| Dec 31, 2025 | 25.18 | 25.74 | 25.06 | 25.34 | 25.34 | 1.36% | 259,836 |
| Dec 30, 2025 | 25.94 | 25.94 | 24.80 | 25.00 | 25.00 | -3.62% | 251,543 |
| Dec 29, 2025 | 25.98 | 26.34 | 25.76 | 25.94 | 25.94 | -0.38% | 170,406 |
| Dec 28, 2025 | 26.98 | 26.98 | 25.94 | 26.04 | 26.04 | -2.76% | 159,285 |
| Dec 25, 2025 | 26.32 | 27.90 | 26.10 | 26.78 | 26.78 | 1.90% | 417,100 |
| Dec 24, 2025 | 26.40 | 26.50 | 26.18 | 26.28 | 26.28 | -0.08% | 94,180 |
| Dec 23, 2025 | 26.36 | 27.00 | 26.30 | 26.30 | 26.30 | -0.15% | 255,496 |
| Dec 22, 2025 | 26.72 | 26.78 | 26.18 | 26.34 | 26.34 | -1.64% | 132,703 |
| Dec 21, 2025 | 26.06 | 27.28 | 26.06 | 26.78 | 26.78 | 2.76% | 285,165 |
| Dec 18, 2025 | 25.80 | 26.34 | 25.24 | 26.06 | 26.06 | 1.40% | 270,226 |
| Dec 17, 2025 | 25.74 | 25.92 | 25.44 | 25.70 | 25.70 | 0.23% | 75,018 |
| Dec 16, 2025 | 26.26 | 26.26 | 25.50 | 25.64 | 25.64 | -1.84% | 130,946 |
| Dec 15, 2025 | 25.00 | 26.24 | 25.00 | 26.12 | 26.12 | 4.48% | 237,142 |
| Dec 14, 2025 | 26.38 | 26.38 | 25.00 | 25.00 | 25.00 | -5.23% | 261,448 |
| Dec 11, 2025 | 26.40 | 26.48 | 26.00 | 26.38 | 26.38 | - | 180,172 |
| Dec 10, 2025 | 26.26 | 26.60 | 26.08 | 26.38 | 26.38 | 0.92% | 197,873 |
| Dec 9, 2025 | 26.30 | 26.40 | 26.00 | 26.14 | 26.14 | -0.08% | 139,429 |
| Dec 8, 2025 | 26.58 | 26.70 | 26.16 | 26.16 | 26.16 | -1.21% | 181,343 |
| Dec 7, 2025 | 26.74 | 26.96 | 26.14 | 26.48 | 26.48 | -0.45% | 250,621 |
| Dec 4, 2025 | 27.00 | 27.30 | 26.60 | 26.60 | 26.60 | -2.06% | 377,629 |
| Dec 3, 2025 | 26.10 | 27.18 | 25.90 | 27.16 | 27.16 | 4.46% | 514,988 |
| Dec 2, 2025 | 26.24 | 26.24 | 25.72 | 26.00 | 26.00 | -0.15% | 257,884 |