Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia
· Delayed Price · Currency is SAR 13.20
-0.18 (-1.35%)
At close: Mar 9, 2026
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.41 | 13.56 | 13.15 | 13.20 | 13.20 | -1.35% | 134,603 |
| Mar 8, 2026 | 13.03 | 13.47 | 12.94 | 13.38 | 13.38 | 4.53% | 360,762 |
| Mar 5, 2026 | 13.54 | 13.54 | 12.79 | 12.80 | 12.80 | 1.99% | 958,971 |
| Mar 4, 2026 | 12.18 | 12.60 | 12.18 | 12.55 | 12.55 | 3.04% | 113,845 |
| Mar 3, 2026 | 12.44 | 12.50 | 12.02 | 12.18 | 12.18 | -2.56% | 149,412 |
| Mar 2, 2026 | 12.59 | 12.68 | 12.44 | 12.50 | 12.50 | - | 52,467 |
| Mar 1, 2026 | 12.40 | 12.86 | 12.36 | 12.50 | 12.50 | -3.55% | 97,991 |
| Feb 26, 2026 | 13.43 | 13.43 | 12.96 | 12.96 | 12.96 | -1.74% | 207,421 |
| Feb 25, 2026 | 13.34 | 13.50 | 13.19 | 13.19 | 13.19 | -1.64% | 66,036 |
| Feb 24, 2026 | 13.34 | 13.65 | 13.33 | 13.41 | 13.41 | -1.32% | 53,193 |
| Feb 23, 2026 | 13.70 | 13.78 | 13.34 | 13.59 | 13.59 | -0.44% | 84,614 |
| Feb 19, 2026 | 13.98 | 14.00 | 13.42 | 13.65 | 13.65 | -2.50% | 106,888 |
| Feb 18, 2026 | 13.99 | 14.12 | 13.74 | 14.00 | 14.00 | 1.16% | 563,060 |
| Feb 17, 2026 | 13.69 | 14.34 | 13.45 | 13.84 | 13.84 | 1.10% | 626,811 |
| Feb 16, 2026 | 13.75 | 13.85 | 13.57 | 13.69 | 13.69 | 0.44% | 189,362 |
| Feb 15, 2026 | 13.08 | 13.89 | 13.08 | 13.63 | 13.63 | 3.65% | 194,988 |
| Feb 12, 2026 | 13.16 | 13.16 | 13.04 | 13.15 | 13.15 | - | 35,749 |
| Feb 11, 2026 | 13.25 | 13.28 | 13.10 | 13.15 | 13.15 | -0.45% | 28,571 |
| Feb 10, 2026 | 13.17 | 13.27 | 13.10 | 13.21 | 13.21 | 0.30% | 34,307 |
| Feb 9, 2026 | 13.27 | 13.44 | 13.15 | 13.17 | 13.17 | -0.75% | 51,006 |
| Feb 8, 2026 | 13.28 | 13.40 | 13.20 | 13.27 | 13.27 | 0.08% | 33,993 |
| Feb 5, 2026 | 13.25 | 13.40 | 13.16 | 13.26 | 13.26 | -1.70% | 41,654 |
| Feb 4, 2026 | 13.70 | 13.77 | 13.32 | 13.49 | 13.49 | -1.53% | 64,368 |
| Feb 3, 2026 | 13.36 | 13.70 | 13.24 | 13.70 | 13.70 | 2.24% | 255,460 |
| Feb 2, 2026 | 12.92 | 13.40 | 12.92 | 13.40 | 13.40 | 1.44% | 86,707 |
| Feb 1, 2026 | 13.80 | 13.80 | 13.00 | 13.21 | 13.21 | -1.86% | 80,955 |
| Jan 29, 2026 | 13.68 | 13.68 | 13.20 | 13.46 | 13.46 | -0.30% | 174,983 |
| Jan 28, 2026 | 13.93 | 13.93 | 13.40 | 13.50 | 13.50 | -2.17% | 100,633 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.67 | 13.80 | 13.80 | -0.36% | 115,467 |
| Jan 26, 2026 | 13.87 | 13.87 | 13.55 | 13.85 | 13.85 | -0.14% | 99,858 |
| Jan 25, 2026 | 13.54 | 13.88 | 13.41 | 13.87 | 13.87 | 2.44% | 93,126 |
| Jan 22, 2026 | 13.27 | 13.70 | 12.91 | 13.54 | 13.54 | 3.04% | 664,751 |
| Jan 21, 2026 | 12.45 | 13.28 | 12.33 | 13.14 | 13.14 | 5.88% | 1,048,339 |
| Jan 20, 2026 | 12.53 | 12.70 | 12.37 | 12.41 | 12.41 | -0.48% | 863,329 |
| Jan 19, 2026 | 12.05 | 12.50 | 12.02 | 12.47 | 12.47 | 3.40% | 1,032,465 |
| Jan 18, 2026 | 12.06 | 12.33 | 12.03 | 12.06 | 12.06 | 0.25% | 147,490 |
| Jan 15, 2026 | 12.54 | 12.56 | 12.02 | 12.03 | 12.03 | -3.61% | 380,823 |
| Jan 14, 2026 | 12.67 | 12.67 | 12.36 | 12.48 | 12.48 | -1.65% | 3,072,593 |
| Jan 13, 2026 | 12.95 | 13.00 | 12.68 | 12.69 | 12.69 | -1.86% | 300,081 |
| Jan 12, 2026 | 12.84 | 12.95 | 12.62 | 12.93 | 12.93 | 1.33% | 574,053 |
| Jan 11, 2026 | 13.19 | 13.20 | 12.72 | 12.76 | 12.76 | -1.47% | 571,128 |
| Jan 8, 2026 | 13.08 | 13.38 | 12.95 | 12.95 | 12.95 | -3.21% | 272,249 |
| Jan 7, 2026 | 12.88 | 13.50 | 12.88 | 13.38 | 13.38 | 3.64% | 548,252 |
| Jan 6, 2026 | 12.93 | 12.93 | 12.81 | 12.91 | 12.91 | 0.16% | 67,675 |
| Jan 5, 2026 | 12.89 | 12.95 | 12.75 | 12.89 | 12.89 | - | 60,852 |
| Jan 4, 2026 | 13.03 | 13.03 | 12.59 | 12.89 | 12.89 | -0.39% | 119,725 |
| Jan 1, 2026 | 13.02 | 13.12 | 12.94 | 12.94 | 12.94 | -1.07% | 118,160 |
| Dec 31, 2025 | 12.94 | 13.19 | 12.94 | 13.08 | 13.08 | 1.08% | 218,784 |
| Dec 30, 2025 | 13.11 | 13.17 | 12.94 | 12.94 | 12.94 | -1.75% | 317,800 |
| Dec 29, 2025 | 13.00 | 13.19 | 13.00 | 13.17 | 13.17 | 1.15% | 134,305 |
| Dec 28, 2025 | 13.50 | 13.50 | 13.00 | 13.02 | 13.02 | -2.84% | 293,232 |
| Dec 25, 2025 | 13.76 | 14.14 | 13.27 | 13.40 | 13.40 | 1.90% | 651,244 |
| Dec 24, 2025 | 13.41 | 13.43 | 13.14 | 13.15 | 13.15 | -1.94% | 402,835 |
| Dec 23, 2025 | 13.50 | 13.55 | 13.34 | 13.41 | 13.41 | -0.67% | 48,766 |
| Dec 22, 2025 | 13.47 | 13.95 | 13.40 | 13.50 | 13.50 | 1.05% | 99,955 |
| Dec 21, 2025 | 13.82 | 13.84 | 13.32 | 13.36 | 13.36 | -0.89% | 38,347 |
| Dec 18, 2025 | 13.82 | 13.82 | 13.14 | 13.48 | 13.48 | 0.07% | 136,586 |
| Dec 17, 2025 | 13.82 | 13.82 | 13.47 | 13.47 | 13.47 | -0.96% | 56,733 |
| Dec 16, 2025 | 13.81 | 13.88 | 13.33 | 13.60 | 13.60 | -2.02% | 54,794 |
| Dec 15, 2025 | 13.89 | 14.10 | 13.74 | 13.88 | 13.88 | -1.00% | 61,658 |
| Dec 14, 2025 | 13.80 | 14.25 | 13.78 | 14.02 | 14.02 | 1.01% | 169,296 |
| Dec 11, 2025 | 13.86 | 13.94 | 13.75 | 13.88 | 13.88 | -0.14% | 37,798 |
| Dec 10, 2025 | 13.92 | 13.97 | 13.79 | 13.90 | 13.90 | 0.14% | 53,984 |
| Dec 9, 2025 | 13.53 | 13.97 | 13.49 | 13.88 | 13.88 | 2.28% | 119,370 |
| Dec 8, 2025 | 13.80 | 13.80 | 13.40 | 13.57 | 13.57 | -2.16% | 65,821 |
| Dec 7, 2025 | 13.92 | 13.92 | 13.66 | 13.87 | 13.87 | 0.07% | 56,715 |
| Dec 4, 2025 | 13.88 | 14.06 | 13.86 | 13.86 | 13.86 | - | 37,644 |
| Dec 3, 2025 | 13.83 | 13.95 | 13.75 | 13.86 | 13.86 | 0.51% | 46,037 |
| Dec 2, 2025 | 13.75 | 13.99 | 13.66 | 13.79 | 13.79 | -0.29% | 141,331 |
| Dec 1, 2025 | 13.80 | 13.88 | 13.70 | 13.83 | 13.83 | -0.50% | 78,040 |
| Nov 30, 2025 | 13.90 | 14.14 | 13.75 | 13.90 | 13.90 | -0.71% | 43,476 |
| Nov 27, 2025 | 14.03 | 14.03 | 13.88 | 14.00 | 14.00 | 0.14% | 21,743 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.69 | 13.98 | 13.98 | 1.60% | 251,112 |
| Nov 25, 2025 | 14.05 | 14.11 | 13.70 | 13.76 | 13.76 | -1.92% | 69,208 |
| Nov 24, 2025 | 14.06 | 14.35 | 13.90 | 14.03 | 14.03 | -0.21% | 15,409 |
| Nov 23, 2025 | 14.20 | 14.33 | 13.94 | 14.06 | 14.06 | -0.99% | 24,131 |
| Nov 20, 2025 | 14.12 | 14.52 | 14.12 | 14.20 | 14.20 | 1.36% | 167,890 |
| Nov 19, 2025 | 13.72 | 14.50 | 13.70 | 14.01 | 14.01 | 1.37% | 180,593 |
| Nov 18, 2025 | 13.80 | 13.99 | 13.52 | 13.82 | 13.82 | -1.00% | 443,180 |
| Nov 17, 2025 | 14.27 | 14.28 | 13.85 | 13.96 | 13.96 | -1.27% | 89,633 |
| Nov 16, 2025 | 14.69 | 14.86 | 14.00 | 14.14 | 14.14 | -3.74% | 185,267 |
| Nov 13, 2025 | 15.08 | 15.18 | 14.64 | 14.69 | 14.69 | -3.55% | 160,735 |
| Nov 12, 2025 | 15.18 | 15.39 | 14.81 | 15.23 | 15.23 | 0.73% | 133,892 |
| Nov 11, 2025 | 14.73 | 15.39 | 14.73 | 15.12 | 15.12 | 2.79% | 192,492 |
| Nov 10, 2025 | 14.70 | 14.82 | 14.52 | 14.71 | 14.71 | 0.55% | 652,943 |
| Nov 9, 2025 | 15.02 | 15.02 | 14.50 | 14.63 | 14.63 | -2.60% | 151,440 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.90 | 15.02 | 15.02 | -1.18% | 395,008 |
| Nov 5, 2025 | 15.96 | 15.98 | 15.19 | 15.20 | 15.20 | -5.00% | 198,212 |
| Nov 4, 2025 | 16.08 | 16.08 | 15.93 | 16.00 | 16.00 | 0.50% | 54,199 |
| Nov 3, 2025 | 16.18 | 16.18 | 15.89 | 15.92 | 15.92 | -0.81% | 116,440 |
| Nov 2, 2025 | 15.97 | 16.24 | 15.97 | 16.05 | 16.05 | 0.31% | 228,028 |
| Oct 30, 2025 | 16.05 | 16.12 | 15.98 | 16.00 | 16.00 | -0.31% | 244,065 |
| Oct 29, 2025 | 16.14 | 16.14 | 15.96 | 16.05 | 16.05 | 0.19% | 213,187 |
| Oct 28, 2025 | 16.17 | 16.17 | 15.95 | 16.02 | 16.02 | 0.06% | 337,668 |
| Oct 27, 2025 | 16.20 | 16.21 | 16.00 | 16.01 | 16.01 | -0.56% | 423,436 |
| Oct 26, 2025 | 15.98 | 16.20 | 15.98 | 16.10 | 16.10 | 0.88% | 213,573 |
| Oct 23, 2025 | 16.03 | 16.43 | 15.96 | 15.96 | 15.96 | -0.44% | 321,865 |
| Oct 22, 2025 | 15.76 | 16.40 | 15.70 | 16.03 | 16.03 | 1.14% | 609,887 |
| Oct 21, 2025 | 15.74 | 16.22 | 15.50 | 15.85 | 15.85 | 1.15% | 678,749 |
| Oct 20, 2025 | 15.61 | 15.94 | 15.60 | 15.67 | 15.67 | 0.77% | 296,309 |