Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia
· Delayed Price · Currency is SAR 6.46
0.00 (0.00%)
Dec 4, 2025, 3:17 PM AST
TADAWUL:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.46 | 6.48 | 6.43 | 6.46 | 6.46 | - | 134,906 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.41 | 6.46 | 6.46 | 0.16% | 62,682 |
| Dec 2, 2025 | 6.44 | 6.49 | 6.41 | 6.45 | 6.45 | 0.16% | 218,307 |
| Dec 1, 2025 | 6.48 | 6.49 | 6.41 | 6.44 | 6.44 | -0.62% | 157,634 |
| Nov 30, 2025 | 6.48 | 6.51 | 6.45 | 6.48 | 6.48 | - | 137,395 |
| Nov 27, 2025 | 6.51 | 6.51 | 6.46 | 6.48 | 6.48 | -0.46% | 76,867 |
| Nov 26, 2025 | 6.52 | 6.52 | 6.46 | 6.51 | 6.51 | -0.46% | 77,877 |
| Nov 25, 2025 | 6.65 | 6.65 | 6.45 | 6.54 | 6.54 | -2.39% | 476,056 |
| Nov 24, 2025 | 6.58 | 6.70 | 6.51 | 6.70 | 6.70 | 1.82% | 449,042 |
| Nov 23, 2025 | 6.55 | 6.59 | 6.54 | 6.58 | 6.58 | 0.30% | 116,526 |
| Nov 20, 2025 | 6.58 | 6.60 | 6.54 | 6.56 | 6.56 | -0.30% | 181,679 |
| Nov 19, 2025 | 6.62 | 6.63 | 6.55 | 6.58 | 6.58 | -0.45% | 263,447 |
| Nov 18, 2025 | 6.57 | 6.61 | 6.54 | 6.61 | 6.61 | 0.46% | 491,691 |
| Nov 17, 2025 | 6.59 | 6.64 | 6.55 | 6.58 | 6.58 | -0.30% | 317,374 |
| Nov 16, 2025 | 6.61 | 6.62 | 6.55 | 6.60 | 6.60 | -0.15% | 287,706 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.56 | 6.61 | 6.61 | 0.15% | 340,856 |
| Nov 12, 2025 | 6.63 | 6.64 | 6.56 | 6.60 | 6.60 | -0.45% | 187,327 |
| Nov 11, 2025 | 6.62 | 6.65 | 6.58 | 6.63 | 6.63 | -0.15% | 292,306 |
| Nov 10, 2025 | 6.62 | 6.64 | 6.59 | 6.64 | 6.64 | 0.15% | 321,845 |
| Nov 9, 2025 | 6.69 | 6.69 | 6.60 | 6.63 | 6.63 | -0.90% | 140,718 |
| Nov 6, 2025 | 6.66 | 6.70 | 6.62 | 6.69 | 6.69 | 0.45% | 259,155 |
| Nov 5, 2025 | 6.63 | 6.66 | 6.56 | 6.66 | 6.66 | 0.45% | 383,931 |
| Nov 4, 2025 | 6.70 | 6.72 | 6.62 | 6.63 | 6.63 | -1.19% | 220,611 |
| Nov 3, 2025 | 6.71 | 6.73 | 6.68 | 6.71 | 6.71 | - | 233,049 |
| Nov 2, 2025 | 6.72 | 6.78 | 6.71 | 6.71 | 6.71 | -0.15% | 342,128 |
| Oct 30, 2025 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.30% | 350,537 |
| Oct 29, 2025 | 6.72 | 6.74 | 6.69 | 6.74 | 6.74 | 0.30% | 220,471 |
| Oct 28, 2025 | 6.75 | 6.75 | 6.68 | 6.72 | 6.72 | -0.59% | 445,188 |
| Oct 27, 2025 | 6.83 | 6.83 | 6.71 | 6.76 | 6.76 | -1.17% | 743,729 |
| Oct 26, 2025 | 6.83 | 6.88 | 6.83 | 6.84 | 6.84 | 0.15% | 158,329 |
| Oct 23, 2025 | 6.81 | 6.83 | 6.75 | 6.83 | 6.83 | 0.29% | 428,964 |
| Oct 22, 2025 | 6.74 | 6.82 | 6.72 | 6.81 | 6.81 | 1.19% | 380,667 |
| Oct 21, 2025 | 6.79 | 6.79 | 6.69 | 6.73 | 6.73 | -1.03% | 455,297 |
| Oct 20, 2025 | 6.90 | 6.94 | 6.78 | 6.80 | 6.80 | -1.73% | 624,826 |
| Oct 19, 2025 | 7.00 | 7.03 | 6.89 | 6.92 | 6.92 | -1.14% | 985,473 |
| Oct 16, 2025 | 7.00 | 7.15 | 6.93 | 7.00 | 7.00 | 4.48% | 6,351,326 |
| Oct 15, 2025 | 6.67 | 6.70 | 6.61 | 6.70 | 6.70 | 1.21% | 476,972 |
| Oct 14, 2025 | 6.66 | 6.67 | 6.60 | 6.62 | 6.62 | -0.60% | 562,634 |
| Oct 13, 2025 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 0.45% | 461,549 |
| Oct 12, 2025 | 6.66 | 6.67 | 6.56 | 6.63 | 6.63 | -1.04% | 753,125 |
| Oct 9, 2025 | 6.73 | 6.74 | 6.69 | 6.70 | 6.70 | -0.30% | 459,446 |
| Oct 8, 2025 | 6.72 | 6.75 | 6.69 | 6.72 | 6.72 | - | 922,195 |
| Oct 7, 2025 | 6.72 | 6.73 | 6.70 | 6.72 | 6.72 | - | 641,592 |
| Oct 6, 2025 | 6.74 | 6.74 | 6.68 | 6.72 | 6.72 | - | 484,998 |
| Oct 5, 2025 | 6.74 | 6.77 | 6.71 | 6.72 | 6.72 | -0.30% | 793,863 |
| Oct 2, 2025 | 6.76 | 6.77 | 6.70 | 6.74 | 6.74 | -0.15% | 562,554 |
| Oct 1, 2025 | 6.72 | 6.76 | 6.69 | 6.75 | 6.75 | 0.60% | 1,257,537 |
| Sep 30, 2025 | 6.94 | 7.01 | 6.68 | 6.71 | 6.71 | -3.45% | 3,962,181 |
| Sep 29, 2025 | 6.89 | 6.98 | 6.89 | 6.95 | 6.95 | 1.16% | 460,981 |
| Sep 28, 2025 | 6.84 | 6.92 | 6.84 | 6.87 | 6.87 | 0.44% | 265,380 |
| Sep 25, 2025 | 6.86 | 6.94 | 6.82 | 6.84 | 6.84 | -0.29% | 435,562 |
| Sep 24, 2025 | 6.80 | 6.88 | 6.73 | 6.86 | 6.86 | 1.78% | 630,628 |
| Sep 22, 2025 | 6.83 | 6.83 | 6.73 | 6.74 | 6.74 | -1.17% | 874,153 |
| Sep 21, 2025 | 6.86 | 6.90 | 6.82 | 6.82 | 6.82 | -0.44% | 426,350 |
| Sep 18, 2025 | 6.89 | 6.91 | 6.84 | 6.85 | 6.85 | -0.58% | 549,781 |
| Sep 17, 2025 | 6.85 | 6.89 | 6.83 | 6.89 | 6.89 | 0.58% | 294,569 |
| Sep 16, 2025 | 6.88 | 6.89 | 6.80 | 6.85 | 6.85 | -0.44% | 315,141 |
| Sep 15, 2025 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | -0.15% | 188,738 |
| Sep 14, 2025 | 6.90 | 6.90 | 6.81 | 6.89 | 6.89 | -0.58% | 141,523 |
| Sep 11, 2025 | 6.87 | 6.93 | 6.81 | 6.93 | 6.93 | 0.73% | 356,499 |
| Sep 10, 2025 | 6.89 | 6.89 | 6.80 | 6.88 | 6.88 | -0.72% | 268,437 |
| Sep 9, 2025 | 6.93 | 6.93 | 6.84 | 6.93 | 6.93 | - | 375,612 |
| Sep 8, 2025 | 6.94 | 6.95 | 6.85 | 6.93 | 6.93 | -0.14% | 232,376 |
| Sep 7, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.14% | 83,980 |
| Sep 4, 2025 | 6.96 | 7.00 | 6.91 | 6.95 | 6.95 | -0.14% | 191,716 |
| Sep 3, 2025 | 6.95 | 6.98 | 6.91 | 6.96 | 6.96 | -0.14% | 71,716 |
| Sep 2, 2025 | 6.99 | 6.99 | 6.91 | 6.97 | 6.97 | -0.14% | 123,256 |
| Sep 1, 2025 | 6.92 | 6.99 | 6.92 | 6.98 | 6.98 | -0.29% | 160,758 |
| Aug 31, 2025 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | -0.43% | 188,368 |
| Aug 28, 2025 | 7.05 | 7.08 | 7.00 | 7.03 | 7.03 | -0.28% | 109,289 |
| Aug 27, 2025 | 7.05 | 7.09 | 7.01 | 7.05 | 7.05 | -0.56% | 85,256 |
| Aug 26, 2025 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 1.58% | 271,443 |
| Aug 25, 2025 | 7.00 | 7.02 | 6.98 | 6.98 | 6.98 | -0.43% | 115,013 |
| Aug 24, 2025 | 7.00 | 7.06 | 6.96 | 7.01 | 7.01 | 0.29% | 261,346 |
| Aug 21, 2025 | 6.99 | 7.00 | 6.95 | 6.99 | 6.99 | - | 230,207 |
| Aug 20, 2025 | 6.98 | 7.00 | 6.93 | 6.99 | 6.99 | 0.14% | 293,162 |
| Aug 19, 2025 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.57% | 107,224 |
| Aug 18, 2025 | 7.02 | 7.02 | 6.98 | 7.02 | 7.02 | -0.14% | 151,805 |
| Aug 17, 2025 | 6.99 | 7.04 | 6.96 | 7.03 | 7.03 | 0.14% | 189,474 |
| Aug 14, 2025 | 7.00 | 7.03 | 6.95 | 7.02 | 7.02 | 0.29% | 142,201 |
| Aug 13, 2025 | 7.00 | 7.03 | 6.90 | 7.00 | 7.00 | 0.43% | 459,154 |
| Aug 12, 2025 | 6.93 | 6.98 | 6.93 | 6.97 | 6.97 | 1.01% | 182,204 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 429,945 |
| Aug 10, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 0.14% | 311,176 |
| Aug 7, 2025 | 7.03 | 7.07 | 6.97 | 6.99 | 6.99 | -0.99% | 324,396 |
| Aug 6, 2025 | 7.06 | 7.06 | 7.03 | 7.06 | 7.06 | - | 93,187 |
| Aug 5, 2025 | 7.00 | 7.07 | 6.95 | 7.06 | 7.06 | 1.58% | 303,986 |
| Aug 4, 2025 | 7.00 | 7.03 | 6.95 | 6.95 | 6.95 | -1.14% | 211,990 |
| Aug 3, 2025 | 7.05 | 7.07 | 6.98 | 7.03 | 7.03 | -0.57% | 201,485 |
| Jul 31, 2025 | 7.12 | 7.15 | 7.06 | 7.07 | 7.07 | -0.84% | 73,573 |
| Jul 30, 2025 | 7.09 | 7.13 | 7.04 | 7.13 | 7.13 | 0.14% | 122,529 |
| Jul 29, 2025 | 7.07 | 7.12 | 7.03 | 7.12 | 7.12 | 0.28% | 105,557 |
| Jul 28, 2025 | 7.10 | 7.11 | 7.04 | 7.10 | 7.10 | - | 138,371 |
| Jul 27, 2025 | 7.01 | 7.11 | 7.01 | 7.10 | 7.10 | 1.28% | 146,315 |
| Jul 24, 2025 | 7.06 | 7.18 | 7.01 | 7.01 | 7.01 | -0.71% | 196,608 |
| Jul 23, 2025 | 6.98 | 7.10 | 6.98 | 7.06 | 7.06 | 0.71% | 96,540 |
| Jul 22, 2025 | 7.10 | 7.12 | 7.00 | 7.01 | 7.01 | -1.54% | 94,182 |
| Jul 21, 2025 | 7.03 | 7.12 | 7.00 | 7.12 | 7.12 | 0.71% | 235,439 |
| Jul 20, 2025 | 7.14 | 7.21 | 7.00 | 7.07 | 7.07 | -0.98% | 227,326 |
| Jul 17, 2025 | 7.06 | 7.37 | 6.89 | 7.14 | 7.14 | 1.13% | 1,290,444 |