Alwasail Industrial Company (TADAWUL:4148)
Saudi Arabia
· Delayed Price · Currency is SAR 2.790
+0.020 (0.72%)
At close: Mar 8, 2026
TADAWUL:4148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.82 | 2.74 | 2.77 | 2.77 | -0.72% | 307,636 |
| Mar 8, 2026 | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | 0.72% | 470,557 |
| Mar 5, 2026 | 2.82 | 2.89 | 2.75 | 2.77 | 2.77 | -1.77% | 465,542 |
| Mar 4, 2026 | 2.82 | 2.84 | 2.77 | 2.82 | 2.82 | -0.70% | 1,480,934 |
| Mar 3, 2026 | 2.78 | 2.84 | 2.75 | 2.84 | 2.84 | 2.90% | 434,242 |
| Mar 2, 2026 | 2.82 | 2.89 | 2.66 | 2.76 | 2.76 | -4.17% | 398,247 |
| Mar 1, 2026 | 2.87 | 2.90 | 2.75 | 2.88 | 2.88 | -0.69% | 187,710 |
| Feb 26, 2026 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | 1.40% | 116,852 |
| Feb 25, 2026 | 2.90 | 2.93 | 2.84 | 2.86 | 2.86 | -2.05% | 233,134 |
| Feb 24, 2026 | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | -0.68% | 59,427 |
| Feb 23, 2026 | 2.95 | 2.95 | 2.85 | 2.94 | 2.94 | 0.68% | 165,694 |
| Feb 19, 2026 | 3.00 | 3.00 | 2.89 | 2.92 | 2.92 | -2.67% | 228,367 |
| Feb 18, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | -0.33% | 203,206 |
| Feb 17, 2026 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | -0.99% | 464,727 |
| Feb 16, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 340,615 |
| Feb 15, 2026 | 3.09 | 3.10 | 3.03 | 3.06 | 3.06 | -0.97% | 369,866 |
| Feb 12, 2026 | 3.05 | 3.13 | 3.05 | 3.09 | 3.09 | 1.31% | 404,911 |
| Feb 11, 2026 | 3.10 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 507,709 |
| Feb 10, 2026 | 3.04 | 3.13 | 3.02 | 3.12 | 3.12 | 2.30% | 580,758 |
| Feb 9, 2026 | 3.09 | 3.09 | 3.02 | 3.05 | 3.05 | -0.97% | 391,093 |
| Feb 8, 2026 | 3.08 | 3.13 | 3.03 | 3.08 | 3.08 | - | 294,995 |
| Feb 5, 2026 | 3.19 | 3.19 | 3.07 | 3.08 | 3.08 | -3.14% | 273,827 |
| Feb 4, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.63% | 524,620 |
| Feb 3, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 293,666 |
| Feb 2, 2026 | 3.23 | 3.34 | 3.18 | 3.25 | 3.25 | 0.62% | 520,041 |
| Feb 1, 2026 | 3.34 | 3.35 | 3.19 | 3.23 | 3.23 | -3.29% | 429,367 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | - | 446,713 |
| Jan 28, 2026 | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -1.18% | 540,427 |
| Jan 27, 2026 | 3.37 | 3.42 | 3.34 | 3.38 | 3.38 | 0.90% | 950,567 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 711,460 |
| Jan 25, 2026 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | -0.29% | 741,479 |
| Jan 22, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | - | 1,493,541 |
| Jan 21, 2026 | 3.48 | 3.69 | 3.35 | 3.40 | 3.40 | 0.59% | 4,960,574 |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 15, 2026 | 3.41 | 3.43 | 3.26 | 3.38 | 3.38 | -2.31% | 1,003,074 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.45 | 3.46 | 3.46 | -3.89% | 433,185 |
| Jan 13, 2026 | 3.60 | 3.64 | 3.43 | 3.60 | 3.60 | -1.37% | 653,627 |
| Jan 12, 2026 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | - | 267,859 |
| Jan 11, 2026 | 3.62 | 3.67 | 3.50 | 3.65 | 3.65 | 1.39% | 144,291 |
| Jan 8, 2026 | 3.60 | 3.70 | 3.55 | 3.60 | 3.60 | 0.28% | 432,352 |
| Jan 7, 2026 | 3.50 | 3.62 | 3.41 | 3.59 | 3.59 | 3.76% | 449,392 |
| Jan 6, 2026 | 3.38 | 3.49 | 3.36 | 3.46 | 3.46 | 0.87% | 202,888 |
| Jan 5, 2026 | 3.43 | 3.43 | 3.35 | 3.43 | 3.43 | 0.88% | 262,768 |
| Jan 4, 2026 | 3.35 | 3.44 | 3.30 | 3.40 | 3.40 | - | 400,703 |
| Jan 1, 2026 | 3.44 | 3.48 | 3.36 | 3.40 | 3.40 | - | 795,519 |
| Dec 31, 2025 | 3.48 | 3.55 | 3.33 | 3.40 | 3.40 | 1.19% | 1,500,127 |
| Dec 30, 2025 | 3.39 | 3.40 | 3.32 | 3.36 | 3.36 | -1.75% | 158,669 |
| Dec 29, 2025 | 3.48 | 3.48 | 3.30 | 3.42 | 3.42 | -1.72% | 411,839 |
| Dec 28, 2025 | 3.40 | 3.48 | 3.30 | 3.48 | 3.48 | 0.29% | 373,122 |
| Dec 25, 2025 | 3.53 | 3.53 | 3.40 | 3.47 | 3.47 | -0.57% | 266,922 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.42 | 3.49 | 3.49 | -1.97% | 220,039 |
| Dec 23, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.84% | 100,342 |
| Dec 22, 2025 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 120,385 |
| Dec 21, 2025 | 3.67 | 3.79 | 3.60 | 3.60 | 3.60 | -1.64% | 493,443 |
| Dec 18, 2025 | 3.62 | 3.66 | 3.55 | 3.66 | 3.66 | -1.88% | 250,143 |
| Dec 17, 2025 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 1.36% | 128,514 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.52 | 3.68 | 3.68 | -2.90% | 274,335 |
| Dec 15, 2025 | 3.79 | 3.86 | 3.68 | 3.79 | 3.79 | 1.07% | 466,044 |
| Dec 14, 2025 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | 0.81% | 123,322 |
| Dec 11, 2025 | 3.78 | 3.81 | 3.68 | 3.72 | 3.72 | -1.59% | 93,544 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.62 | 3.78 | 3.78 | -1.56% | 1,169,289 |
| Dec 9, 2025 | 3.82 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 48,424 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.75 | 3.85 | 3.85 | -1.03% | 296,649 |
| Dec 7, 2025 | 3.70 | 3.89 | 3.65 | 3.89 | 3.89 | 8.06% | 170,869 |
| Dec 4, 2025 | 3.57 | 3.73 | 3.55 | 3.60 | 3.60 | 0.84% | 213,898 |
| Dec 3, 2025 | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | -0.56% | 402,572 |
| Dec 2, 2025 | 3.58 | 3.59 | 3.48 | 3.59 | 3.59 | 3.16% | 111,145 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.42 | 3.48 | 3.48 | -1.97% | 1,184,111 |
| Nov 30, 2025 | 3.42 | 3.58 | 3.39 | 3.55 | 3.55 | 3.80% | 420,731 |
| Nov 27, 2025 | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 278,881 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 223,608 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 0.30% | 280,565 |
| Nov 24, 2025 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 497,742 |
| Nov 23, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.78% | 131,178 |
| Nov 20, 2025 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | -3.16% | 2,148,836 |
| Nov 19, 2025 | 3.41 | 3.48 | 3.34 | 3.48 | 3.48 | 2.05% | 617,972 |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.19% | 273,284 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.30 | 3.37 | 3.37 | 0.60% | 634,217 |
| Nov 16, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.83% | 328,952 |
| Nov 13, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | -1.95% | 405,115 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | - | 234,917 |
| Nov 11, 2025 | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -2.71% | 471,092 |
| Nov 10, 2025 | 3.62 | 3.71 | 3.52 | 3.69 | 3.69 | -2.89% | 178,792 |
| Nov 9, 2025 | 3.52 | 3.80 | 3.49 | 3.80 | 3.80 | 5.85% | 110,639 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.43 | 3.59 | 3.59 | 2.28% | 574,518 |
| Nov 5, 2025 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 110,089 |
| Nov 4, 2025 | 3.41 | 3.66 | 3.40 | 3.60 | 3.60 | 5.26% | 404,490 |
| Nov 3, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | -0.29% | 586,342 |
| Nov 2, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 369,812 |
| Oct 30, 2025 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 152,060 |
| Oct 29, 2025 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | -0.29% | 296,663 |
| Oct 28, 2025 | 3.46 | 3.49 | 3.40 | 3.48 | 3.48 | - | 133,748 |
| Oct 27, 2025 | 3.45 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 109,975 |
| Oct 26, 2025 | 3.54 | 3.54 | 3.43 | 3.50 | 3.50 | 0.29% | 105,103 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -1.97% | 508,000 |
| Oct 22, 2025 | 3.60 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 60,910 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.64 | 3.64 | -5.70% | 698,655 |
| Oct 20, 2025 | 4.06 | 4.06 | 3.86 | 3.86 | 3.86 | -5.85% | 169,424 |