Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia
· Delayed Price · Currency is SAR 13.45
+0.46 (3.54%)
Apr 29, 2026, 3:12 PM AST
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.14 | 13.26 | 13.02 | 13.17 | - | 1.39% | 131,006 |
| Apr 28, 2026 | 13.19 | 13.19 | 12.93 | 12.99 | 12.99 | -0.84% | 146,678 |
| Apr 27, 2026 | 13.20 | 13.31 | 13.04 | 13.10 | 13.10 | - | 116,806 |
| Apr 26, 2026 | 13.06 | 13.21 | 13.01 | 13.10 | 13.10 | 0.31% | 45,014 |
| Apr 23, 2026 | 13.08 | 13.22 | 13.01 | 13.06 | 13.06 | -0.08% | 37,162 |
| Apr 22, 2026 | 13.29 | 13.29 | 13.01 | 13.07 | 13.07 | -0.98% | 47,872 |
| Apr 21, 2026 | 13.46 | 13.57 | 13.12 | 13.20 | 13.20 | -1.71% | 136,627 |
| Apr 20, 2026 | 13.70 | 13.70 | 13.43 | 13.43 | 13.43 | -1.68% | 82,799 |
| Apr 19, 2026 | 13.90 | 13.98 | 13.60 | 13.66 | 13.66 | -1.73% | 198,032 |
| Apr 16, 2026 | 14.06 | 14.06 | 13.86 | 13.90 | 13.90 | -0.64% | 230,425 |
| Apr 15, 2026 | 14.16 | 14.29 | 13.96 | 13.99 | 13.99 | 0.21% | 453,854 |
| Apr 14, 2026 | 14.04 | 14.06 | 13.86 | 13.96 | 13.96 | 0.07% | 143,419 |
| Apr 13, 2026 | 13.90 | 14.18 | 13.87 | 13.95 | 13.95 | -0.14% | 300,826 |
| Apr 12, 2026 | 13.89 | 14.24 | 13.89 | 13.97 | 13.97 | -0.85% | 54,880 |
| Apr 9, 2026 | 14.32 | 14.32 | 13.90 | 14.09 | 14.09 | -1.19% | 181,592 |
| Apr 8, 2026 | 14.10 | 14.37 | 13.99 | 14.26 | 14.26 | 2.74% | 482,941 |
| Apr 7, 2026 | 14.00 | 14.09 | 13.80 | 13.88 | 13.88 | -1.35% | 176,859 |
| Apr 6, 2026 | 14.24 | 14.25 | 13.84 | 14.07 | 14.07 | -1.19% | 346,067 |
| Apr 5, 2026 | 14.29 | 14.40 | 14.01 | 14.24 | 14.24 | -0.35% | 268,647 |
| Apr 2, 2026 | 14.50 | 14.50 | 14.10 | 14.29 | 14.29 | -1.79% | 296,843 |
| Apr 1, 2026 | 14.24 | 14.69 | 14.05 | 14.55 | 14.25 | 3.93% | 412,839 |
| Mar 31, 2026 | 14.23 | 14.37 | 13.97 | 14.00 | 13.71 | -1.41% | 416,715 |
| Mar 30, 2026 | 13.59 | 14.30 | 13.59 | 14.20 | 13.91 | 4.49% | 838,356 |
| Mar 29, 2026 | 13.69 | 13.70 | 13.43 | 13.59 | 13.31 | -0.29% | 174,247 |
| Mar 26, 2026 | 13.43 | 13.75 | 13.37 | 13.63 | 13.35 | 1.49% | 148,113 |
| Mar 25, 2026 | 13.05 | 13.49 | 13.05 | 13.43 | 13.15 | 1.44% | 161,714 |
| Mar 24, 2026 | 13.10 | 13.35 | 13.10 | 13.24 | 12.97 | 1.07% | 79,635 |
| Mar 16, 2026 | 13.22 | 13.27 | 12.92 | 13.10 | 12.83 | 1.87% | 101,564 |
| Mar 15, 2026 | 13.17 | 13.32 | 12.86 | 12.86 | 12.60 | -2.35% | 218,188 |
| Mar 12, 2026 | 13.20 | 13.54 | 13.12 | 13.17 | 12.90 | -0.23% | 260,337 |
| Mar 11, 2026 | 13.09 | 13.24 | 13.09 | 13.20 | 12.93 | 0.76% | 37,133 |
| Mar 10, 2026 | 13.21 | 13.40 | 12.91 | 13.10 | 12.83 | -0.76% | 1,104,388 |
| Mar 9, 2026 | 13.41 | 13.56 | 13.15 | 13.20 | 12.93 | -1.35% | 134,603 |
| Mar 8, 2026 | 13.03 | 13.47 | 12.94 | 13.38 | 13.10 | 4.53% | 360,762 |
| Mar 5, 2026 | 13.54 | 13.54 | 12.79 | 12.80 | 12.54 | 1.99% | 958,971 |
| Mar 4, 2026 | 12.18 | 12.60 | 12.18 | 12.55 | 12.29 | 3.04% | 113,845 |
| Mar 3, 2026 | 12.44 | 12.50 | 12.02 | 12.18 | 11.93 | -2.56% | 149,412 |
| Mar 2, 2026 | 12.59 | 12.68 | 12.44 | 12.50 | 12.24 | - | 52,467 |
| Mar 1, 2026 | 12.40 | 12.86 | 12.36 | 12.50 | 12.24 | -3.55% | 97,991 |
| Feb 26, 2026 | 13.43 | 13.43 | 12.96 | 12.96 | 12.69 | -1.74% | 207,421 |
| Feb 25, 2026 | 13.34 | 13.50 | 13.19 | 13.19 | 12.92 | -1.64% | 66,036 |
| Feb 24, 2026 | 13.34 | 13.65 | 13.33 | 13.41 | 13.13 | -1.32% | 53,193 |
| Feb 23, 2026 | 13.70 | 13.78 | 13.34 | 13.59 | 13.31 | -0.44% | 84,614 |
| Feb 19, 2026 | 13.98 | 14.00 | 13.42 | 13.65 | 13.37 | -2.50% | 106,888 |
| Feb 18, 2026 | 13.99 | 14.12 | 13.74 | 14.00 | 13.71 | 1.16% | 563,060 |
| Feb 17, 2026 | 13.69 | 14.34 | 13.45 | 13.84 | 13.56 | 1.10% | 626,811 |
| Feb 16, 2026 | 13.75 | 13.85 | 13.57 | 13.69 | 13.41 | 0.44% | 189,362 |
| Feb 15, 2026 | 13.08 | 13.89 | 13.08 | 13.63 | 13.35 | 3.65% | 194,988 |
| Feb 12, 2026 | 13.16 | 13.16 | 13.04 | 13.15 | 12.88 | - | 35,749 |
| Feb 11, 2026 | 13.25 | 13.28 | 13.10 | 13.15 | 12.88 | -0.45% | 28,571 |
| Feb 10, 2026 | 13.17 | 13.27 | 13.10 | 13.21 | 12.94 | 0.30% | 34,307 |
| Feb 9, 2026 | 13.27 | 13.44 | 13.15 | 13.17 | 12.90 | -0.75% | 51,006 |
| Feb 8, 2026 | 13.28 | 13.40 | 13.20 | 13.27 | 13.00 | 0.08% | 33,993 |
| Feb 5, 2026 | 13.25 | 13.40 | 13.16 | 13.26 | 12.99 | -1.70% | 41,654 |
| Feb 4, 2026 | 13.70 | 13.77 | 13.32 | 13.49 | 13.21 | -1.53% | 64,368 |
| Feb 3, 2026 | 13.36 | 13.70 | 13.24 | 13.70 | 13.42 | 2.24% | 255,460 |
| Feb 2, 2026 | 12.92 | 13.40 | 12.92 | 13.40 | 13.12 | 1.44% | 86,707 |
| Feb 1, 2026 | 13.80 | 13.80 | 13.00 | 13.21 | 12.94 | -1.86% | 80,955 |
| Jan 29, 2026 | 13.68 | 13.68 | 13.20 | 13.46 | 13.18 | -0.30% | 174,983 |
| Jan 28, 2026 | 13.93 | 13.93 | 13.40 | 13.50 | 13.22 | -2.17% | 100,633 |
| Jan 27, 2026 | 13.95 | 13.95 | 13.67 | 13.80 | 13.52 | -0.36% | 115,467 |
| Jan 26, 2026 | 13.87 | 13.87 | 13.55 | 13.85 | 13.57 | -0.14% | 99,858 |
| Jan 25, 2026 | 13.54 | 13.88 | 13.41 | 13.87 | 13.58 | 2.44% | 93,126 |
| Jan 22, 2026 | 13.27 | 13.70 | 12.91 | 13.54 | 13.26 | 3.04% | 664,751 |
| Jan 21, 2026 | 12.45 | 13.28 | 12.33 | 13.14 | 12.87 | 5.88% | 1,048,339 |
| Jan 20, 2026 | 12.53 | 12.70 | 12.37 | 12.41 | 12.15 | -0.48% | 863,329 |
| Jan 19, 2026 | 12.05 | 12.50 | 12.02 | 12.47 | 12.21 | 3.40% | 1,032,465 |
| Jan 18, 2026 | 12.06 | 12.33 | 12.03 | 12.06 | 11.81 | 0.25% | 147,490 |
| Jan 15, 2026 | 12.54 | 12.56 | 12.02 | 12.03 | 11.78 | -3.61% | 380,823 |
| Jan 14, 2026 | 12.67 | 12.67 | 12.36 | 12.48 | 12.22 | -1.65% | 3,072,593 |
| Jan 13, 2026 | 12.95 | 13.00 | 12.68 | 12.69 | 12.43 | -1.86% | 300,081 |
| Jan 12, 2026 | 12.84 | 12.95 | 12.62 | 12.93 | 12.66 | 1.33% | 574,053 |
| Jan 11, 2026 | 13.19 | 13.20 | 12.72 | 12.76 | 12.50 | -1.47% | 571,128 |
| Jan 8, 2026 | 13.08 | 13.38 | 12.95 | 12.95 | 12.68 | -3.21% | 272,249 |
| Jan 7, 2026 | 12.88 | 13.50 | 12.88 | 13.38 | 13.10 | 3.64% | 548,252 |
| Jan 6, 2026 | 12.93 | 12.93 | 12.81 | 12.91 | 12.64 | 0.16% | 67,675 |
| Jan 5, 2026 | 12.89 | 12.95 | 12.75 | 12.89 | 12.62 | - | 60,852 |
| Jan 4, 2026 | 13.03 | 13.03 | 12.59 | 12.89 | 12.62 | -0.39% | 119,725 |
| Jan 1, 2026 | 13.02 | 13.12 | 12.94 | 12.94 | 12.67 | -1.07% | 118,160 |
| Dec 31, 2025 | 12.94 | 13.19 | 12.94 | 13.08 | 12.81 | 1.08% | 218,784 |
| Dec 30, 2025 | 13.11 | 13.17 | 12.94 | 12.94 | 12.67 | -1.75% | 317,800 |
| Dec 29, 2025 | 13.00 | 13.19 | 13.00 | 13.17 | 12.90 | 1.15% | 134,305 |
| Dec 28, 2025 | 13.50 | 13.50 | 13.00 | 13.02 | 12.75 | -2.84% | 293,232 |
| Dec 25, 2025 | 13.76 | 14.14 | 13.27 | 13.40 | 13.12 | 1.90% | 651,244 |
| Dec 24, 2025 | 13.41 | 13.43 | 13.14 | 13.15 | 12.88 | -1.94% | 402,835 |
| Dec 23, 2025 | 13.50 | 13.55 | 13.34 | 13.41 | 13.13 | -0.67% | 48,766 |
| Dec 22, 2025 | 13.47 | 13.95 | 13.40 | 13.50 | 13.22 | 1.05% | 99,955 |
| Dec 21, 2025 | 13.82 | 13.84 | 13.32 | 13.36 | 13.09 | -0.89% | 38,347 |
| Dec 18, 2025 | 13.82 | 13.82 | 13.14 | 13.48 | 13.20 | 0.07% | 136,586 |
| Dec 17, 2025 | 13.82 | 13.82 | 13.47 | 13.47 | 13.19 | -0.96% | 56,733 |
| Dec 16, 2025 | 13.81 | 13.88 | 13.33 | 13.60 | 13.32 | -2.02% | 54,794 |
| Dec 15, 2025 | 13.89 | 14.10 | 13.74 | 13.88 | 13.59 | -1.00% | 61,658 |
| Dec 14, 2025 | 13.80 | 14.25 | 13.78 | 14.02 | 13.73 | 1.01% | 169,296 |
| Dec 11, 2025 | 13.86 | 13.94 | 13.75 | 13.88 | 13.59 | -0.14% | 37,798 |
| Dec 10, 2025 | 13.92 | 13.97 | 13.79 | 13.90 | 13.61 | 0.14% | 53,984 |
| Dec 9, 2025 | 13.53 | 13.97 | 13.49 | 13.88 | 13.59 | 2.28% | 119,370 |
| Dec 8, 2025 | 13.80 | 13.80 | 13.40 | 13.57 | 13.29 | -2.16% | 65,821 |
| Dec 7, 2025 | 13.92 | 13.92 | 13.66 | 13.87 | 13.58 | 0.07% | 56,715 |
| Dec 4, 2025 | 13.88 | 14.06 | 13.86 | 13.86 | 13.58 | - | 37,644 |
| Dec 3, 2025 | 13.83 | 13.95 | 13.75 | 13.86 | 13.58 | 0.51% | 46,037 |