Consolidated Grunenfelder Saady Holding Company (TADAWUL:4147)
Saudi Arabia
· Delayed Price · Currency is SAR 7.41
+0.03 (0.41%)
Apr 29, 2026, 1:05 PM AST
TADAWUL:4147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.54 | 7.54 | 7.35 | 7.38 | 7.38 | -1.60% | 222,024 |
| Apr 27, 2026 | 7.54 | 7.64 | 7.50 | 7.50 | 7.50 | -0.40% | 227,961 |
| Apr 26, 2026 | 7.58 | 7.70 | 7.49 | 7.53 | 7.53 | -0.13% | 272,679 |
| Apr 23, 2026 | 7.59 | 7.59 | 7.43 | 7.54 | 7.54 | 0.27% | 202,076 |
| Apr 22, 2026 | 7.47 | 7.79 | 7.43 | 7.52 | 7.52 | 1.76% | 736,070 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.36 | 7.39 | 7.39 | -2.38% | 819,305 |
| Apr 20, 2026 | 7.65 | 7.69 | 7.55 | 7.57 | 7.57 | -1.56% | 333,831 |
| Apr 19, 2026 | 7.80 | 7.83 | 7.62 | 7.69 | 7.69 | -1.41% | 403,438 |
| Apr 16, 2026 | 7.70 | 7.95 | 7.69 | 7.80 | 7.80 | 1.17% | 857,743 |
| Apr 15, 2026 | 7.51 | 7.87 | 7.48 | 7.71 | 7.71 | 2.66% | 1,708,989 |
| Apr 14, 2026 | 7.52 | 7.62 | 7.44 | 7.51 | 7.51 | - | 1,517,310 |
| Apr 13, 2026 | 7.35 | 7.73 | 7.18 | 7.51 | 7.51 | 3.16% | 1,210,764 |
| Apr 12, 2026 | 7.30 | 7.48 | 7.22 | 7.28 | 7.28 | -0.27% | 581,315 |
| Apr 9, 2026 | 7.36 | 7.38 | 7.17 | 7.30 | 7.30 | -1.35% | 916,949 |
| Apr 8, 2026 | 7.48 | 7.83 | 7.31 | 7.40 | 7.40 | 1.37% | 3,043,393 |
| Apr 7, 2026 | 6.81 | 7.56 | 6.74 | 7.30 | 7.30 | 6.10% | 4,853,027 |
| Apr 6, 2026 | 6.96 | 7.00 | 6.80 | 6.88 | 6.88 | -0.86% | 343,337 |
| Apr 5, 2026 | 6.89 | 7.18 | 6.88 | 6.94 | 6.94 | 0.73% | 872,217 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.87 | 6.89 | 6.89 | -1.57% | 385,983 |
| Apr 1, 2026 | 7.06 | 7.08 | 6.94 | 7.00 | 7.00 | -0.99% | 669,972 |
| Mar 31, 2026 | 7.06 | 7.10 | 6.88 | 7.07 | 7.07 | -0.28% | 981,059 |
| Mar 30, 2026 | 6.83 | 7.09 | 6.69 | 7.09 | 7.09 | 3.96% | 1,063,395 |
| Mar 29, 2026 | 6.84 | 7.00 | 6.70 | 6.82 | 6.82 | 1.79% | 1,235,938 |
| Mar 26, 2026 | 6.70 | 6.80 | 6.64 | 6.70 | 6.70 | 0.15% | 546,061 |
| Mar 25, 2026 | 6.68 | 6.79 | 6.62 | 6.69 | 6.69 | 0.15% | 484,183 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.65 | 6.68 | 6.68 | -1.04% | 176,404 |
| Mar 16, 2026 | 6.71 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | 257,088 |
| Mar 15, 2026 | 6.67 | 6.77 | 6.53 | 6.70 | 6.70 | 0.75% | 304,217 |
| Mar 12, 2026 | 6.63 | 6.68 | 6.58 | 6.65 | 6.65 | 0.30% | 261,262 |
| Mar 11, 2026 | 6.71 | 6.71 | 6.59 | 6.63 | 6.63 | -0.60% | 198,308 |
| Mar 10, 2026 | 6.72 | 6.77 | 6.66 | 6.67 | 6.67 | 0.15% | 243,053 |
| Mar 9, 2026 | 7.11 | 7.12 | 6.59 | 6.66 | 6.66 | -6.33% | 767,063 |
| Mar 8, 2026 | 7.27 | 7.27 | 7.05 | 7.11 | 7.11 | 0.42% | 563,344 |
| Mar 5, 2026 | 7.00 | 7.27 | 6.95 | 7.08 | 7.08 | 1.43% | 1,603,564 |
| Mar 4, 2026 | 6.85 | 7.13 | 6.85 | 6.98 | 6.98 | 2.05% | 441,622 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.78 | 6.84 | 6.84 | -2.29% | 232,637 |
| Mar 2, 2026 | 7.00 | 7.18 | 6.85 | 7.00 | 7.00 | -0.85% | 240,806 |
| Mar 1, 2026 | 6.55 | 7.22 | 6.55 | 7.06 | 7.06 | -2.62% | 481,281 |
| Feb 26, 2026 | 7.19 | 7.30 | 7.05 | 7.25 | 7.25 | 1.68% | 379,096 |
| Feb 25, 2026 | 7.30 | 7.30 | 7.07 | 7.13 | 7.13 | -2.06% | 1,178,391 |
| Feb 24, 2026 | 7.49 | 7.49 | 7.26 | 7.28 | 7.28 | -2.15% | 341,061 |
| Feb 23, 2026 | 7.69 | 7.71 | 7.36 | 7.44 | 7.44 | -3.38% | 941,304 |
| Feb 19, 2026 | 7.90 | 7.95 | 7.65 | 7.70 | 7.70 | -3.27% | 905,116 |
| Feb 18, 2026 | 7.91 | 8.00 | 7.81 | 7.96 | 7.96 | 0.76% | 531,500 |
| Feb 17, 2026 | 8.20 | 8.25 | 7.85 | 7.90 | 7.90 | -3.19% | 1,585,484 |
| Feb 16, 2026 | 8.28 | 8.28 | 8.13 | 8.16 | 8.16 | -0.73% | 761,366 |
| Feb 15, 2026 | 8.36 | 8.41 | 8.18 | 8.22 | 8.22 | -1.67% | 942,716 |
| Feb 12, 2026 | 8.47 | 8.55 | 8.32 | 8.36 | 8.36 | -0.48% | 1,071,518 |
| Feb 11, 2026 | 8.51 | 8.63 | 8.14 | 8.40 | 8.40 | -2.21% | 3,387,971 |
| Feb 10, 2026 | 9.43 | 9.50 | 8.59 | 8.59 | 8.59 | -9.96% | 5,319,809 |
| Feb 9, 2026 | 9.47 | 9.56 | 9.47 | 9.54 | 9.54 | 0.74% | 137,669 |
| Feb 8, 2026 | 9.63 | 9.64 | 9.46 | 9.47 | 9.47 | -0.32% | 236,075 |
| Feb 5, 2026 | 9.66 | 9.66 | 9.48 | 9.50 | 9.50 | -0.11% | 604,389 |
| Feb 4, 2026 | 9.53 | 9.63 | 9.48 | 9.51 | 9.51 | 0.11% | 448,722 |
| Feb 3, 2026 | 9.67 | 9.83 | 9.48 | 9.50 | 9.50 | -1.66% | 551,823 |
| Feb 2, 2026 | 9.65 | 9.84 | 9.50 | 9.66 | 9.66 | 0.10% | 1,393,064 |
| Feb 1, 2026 | 9.59 | 9.68 | 9.44 | 9.65 | 9.65 | 0.63% | 611,079 |
| Jan 29, 2026 | 10.11 | 10.20 | 9.59 | 9.59 | 9.59 | -5.05% | 1,501,593 |
| Jan 28, 2026 | 10.60 | 10.66 | 10.06 | 10.10 | 10.10 | -4.27% | 1,984,486 |
| Jan 27, 2026 | 10.48 | 10.95 | 9.95 | 10.55 | 10.55 | 1.54% | 4,689,366 |
| Jan 26, 2026 | 9.83 | 10.56 | 9.65 | 10.39 | 10.39 | 5.80% | 2,833,040 |
| Jan 25, 2026 | 9.66 | 9.98 | 9.57 | 9.82 | 9.82 | 2.72% | 597,748 |
| Jan 22, 2026 | 9.52 | 9.66 | 9.38 | 9.56 | 9.56 | 0.53% | 1,260,659 |
| Jan 21, 2026 | 9.46 | 9.60 | 9.42 | 9.51 | 9.51 | 0.53% | 187,534 |
| Jan 20, 2026 | 9.75 | 9.83 | 9.42 | 9.46 | 9.46 | -1.87% | 609,047 |
| Jan 19, 2026 | 9.66 | 9.75 | 9.60 | 9.64 | 9.64 | -0.21% | 181,697 |
| Jan 18, 2026 | 9.68 | 9.83 | 9.66 | 9.66 | 9.66 | 0.10% | 207,740 |
| Jan 15, 2026 | 9.56 | 9.90 | 9.42 | 9.65 | 9.65 | 2.55% | 867,692 |
| Jan 14, 2026 | 9.56 | 9.66 | 9.35 | 9.41 | 9.41 | -1.98% | 614,427 |
| Jan 13, 2026 | 9.75 | 9.85 | 9.53 | 9.60 | 9.60 | -1.23% | 507,044 |
| Jan 12, 2026 | 9.65 | 9.90 | 9.63 | 9.72 | 9.72 | 0.73% | 1,277,876 |
| Jan 11, 2026 | 9.57 | 9.70 | 9.50 | 9.65 | 9.65 | 0.94% | 238,692 |
| Jan 8, 2026 | 9.60 | 9.65 | 9.49 | 9.56 | 9.56 | -0.42% | 291,566 |
| Jan 7, 2026 | 9.56 | 9.81 | 9.53 | 9.60 | 9.60 | 1.48% | 294,108 |
| Jan 6, 2026 | 9.69 | 9.69 | 9.40 | 9.46 | 9.46 | -1.46% | 373,866 |
| Jan 5, 2026 | 9.56 | 9.78 | 9.43 | 9.60 | 9.60 | - | 414,108 |
| Jan 4, 2026 | 9.70 | 9.90 | 9.53 | 9.60 | 9.60 | -0.93% | 670,954 |
| Jan 1, 2026 | 9.17 | 9.90 | 9.07 | 9.69 | 9.69 | 6.60% | 1,110,878 |
| Dec 31, 2025 | 8.91 | 9.21 | 8.91 | 9.09 | 9.09 | 2.48% | 547,013 |
| Dec 30, 2025 | 8.97 | 9.00 | 8.75 | 8.87 | 8.87 | -1.44% | 479,514 |
| Dec 29, 2025 | 8.90 | 9.17 | 8.90 | 9.00 | 9.00 | 0.90% | 349,787 |
| Dec 28, 2025 | 9.56 | 9.60 | 8.88 | 8.92 | 8.92 | -7.08% | 1,473,648 |
| Dec 25, 2025 | 9.29 | 9.92 | 9.26 | 9.60 | 9.60 | 6.43% | 2,875,442 |
| Dec 24, 2025 | 9.14 | 9.22 | 8.99 | 9.02 | 9.02 | -1.31% | 289,934 |
| Dec 23, 2025 | 8.78 | 9.21 | 8.78 | 9.14 | 9.14 | 3.75% | 762,688 |
| Dec 22, 2025 | 8.87 | 9.14 | 8.78 | 8.81 | 8.81 | -0.34% | 715,471 |
| Dec 21, 2025 | 8.74 | 8.91 | 8.71 | 8.84 | 8.84 | 1.14% | 682,418 |
| Dec 18, 2025 | 8.77 | 8.83 | 8.66 | 8.74 | 8.74 | 0.34% | 546,640 |
| Dec 17, 2025 | 8.73 | 8.86 | 8.70 | 8.71 | 8.71 | - | 435,478 |
| Dec 16, 2025 | 8.92 | 8.93 | 8.67 | 8.71 | 8.71 | -2.13% | 840,836 |
| Dec 15, 2025 | 8.90 | 9.30 | 8.79 | 8.90 | 8.90 | - | 1,677,699 |
| Dec 14, 2025 | 9.34 | 9.44 | 8.81 | 8.90 | 8.90 | -6.61% | 3,934,531 |
| Dec 11, 2025 | 9.83 | 10.02 | 9.48 | 9.53 | 9.53 | -2.85% | 3,218,486 |
| Dec 10, 2025 | 10.07 | 10.14 | 9.60 | 9.81 | 9.81 | -2.68% | 5,636,267 |