Al-Saif Stores for Development & Investment Company (TADAWUL:4192)
Saudi Arabia
· Delayed Price · Currency is SAR 6.64
-0.05 (-0.75%)
Apr 29, 2026, 1:43 PM AST
TADAWUL:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.68 | 6.69 | 6.60 | 6.69 | 6.69 | 0.30% | 144,200 |
| Apr 27, 2026 | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | -0.89% | 84,136 |
| Apr 26, 2026 | 6.77 | 6.80 | 6.71 | 6.73 | 6.67 | -0.74% | 51,458 |
| Apr 23, 2026 | 6.75 | 6.80 | 6.68 | 6.78 | 6.72 | 0.15% | 176,014 |
| Apr 22, 2026 | 6.85 | 6.85 | 6.75 | 6.77 | 6.71 | -0.88% | 46,985 |
| Apr 21, 2026 | 6.83 | 6.86 | 6.79 | 6.83 | 6.77 | - | 73,152 |
| Apr 20, 2026 | 6.83 | 6.85 | 6.78 | 6.83 | 6.77 | - | 72,533 |
| Apr 19, 2026 | 6.85 | 6.88 | 6.80 | 6.83 | 6.77 | -0.29% | 83,223 |
| Apr 16, 2026 | 6.87 | 6.90 | 6.82 | 6.85 | 6.79 | - | 226,097 |
| Apr 15, 2026 | 6.87 | 6.88 | 6.81 | 6.85 | 6.79 | 0.15% | 316,219 |
| Apr 14, 2026 | 6.74 | 6.86 | 6.74 | 6.84 | 6.78 | 1.94% | 451,152 |
| Apr 13, 2026 | 6.77 | 6.78 | 6.70 | 6.71 | 6.65 | -0.89% | 114,870 |
| Apr 12, 2026 | 6.75 | 6.79 | 6.73 | 6.77 | 6.71 | -0.29% | 61,428 |
| Apr 9, 2026 | 6.79 | 6.79 | 6.72 | 6.79 | 6.73 | - | 63,464 |
| Apr 8, 2026 | 6.76 | 6.85 | 6.74 | 6.79 | 6.73 | 1.04% | 184,558 |
| Apr 7, 2026 | 6.80 | 6.82 | 6.68 | 6.72 | 6.66 | -1.18% | 237,077 |
| Apr 6, 2026 | 6.79 | 6.88 | 6.73 | 6.80 | 6.74 | 0.15% | 307,591 |
| Apr 5, 2026 | 6.78 | 6.80 | 6.75 | 6.79 | 6.73 | 0.15% | 95,568 |
| Apr 2, 2026 | 6.79 | 6.80 | 6.70 | 6.78 | 6.72 | - | 310,075 |
| Apr 1, 2026 | 6.72 | 6.78 | 6.70 | 6.78 | 6.72 | 0.89% | 262,736 |
| Mar 31, 2026 | 6.73 | 6.74 | 6.68 | 6.72 | 6.66 | -0.15% | 113,714 |
| Mar 30, 2026 | 6.72 | 6.74 | 6.64 | 6.73 | 6.67 | 0.75% | 189,195 |
| Mar 29, 2026 | 6.67 | 6.73 | 6.62 | 6.68 | 6.62 | -0.15% | 163,035 |
| Mar 26, 2026 | 6.70 | 6.75 | 6.67 | 6.69 | 6.63 | -0.45% | 150,832 |
| Mar 25, 2026 | 6.64 | 6.75 | 6.64 | 6.72 | 6.66 | 1.20% | 328,844 |
| Mar 24, 2026 | 6.59 | 6.64 | 6.53 | 6.64 | 6.58 | 1.68% | 507,005 |
| Mar 16, 2026 | 6.33 | 6.55 | 6.32 | 6.53 | 6.47 | 2.67% | 323,009 |
| Mar 15, 2026 | 6.31 | 6.36 | 6.31 | 6.36 | 6.30 | 0.47% | 61,353 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.25 | 6.33 | 6.27 | -0.47% | 149,445 |
| Mar 11, 2026 | 6.36 | 6.38 | 6.29 | 6.36 | 6.30 | - | 366,828 |
| Mar 10, 2026 | 6.35 | 6.39 | 6.32 | 6.36 | 6.30 | -0.47% | 122,391 |
| Mar 9, 2026 | 6.43 | 6.45 | 6.32 | 6.39 | 6.33 | -0.62% | 129,704 |
| Mar 8, 2026 | 6.33 | 6.43 | 6.33 | 6.43 | 6.37 | 0.63% | 139,397 |
| Mar 5, 2026 | 6.39 | 6.41 | 6.35 | 6.39 | 6.33 | 0.31% | 176,174 |
| Mar 4, 2026 | 6.23 | 6.39 | 6.20 | 6.37 | 6.31 | 2.25% | 192,665 |
| Mar 3, 2026 | 6.23 | 6.26 | 6.20 | 6.23 | 6.17 | -0.48% | 42,463 |
| Mar 2, 2026 | 6.32 | 6.34 | 6.20 | 6.26 | 6.20 | -1.11% | 158,758 |
| Mar 1, 2026 | 6.20 | 6.35 | 6.13 | 6.33 | 6.27 | -1.86% | 248,853 |
| Feb 26, 2026 | 6.34 | 6.45 | 6.26 | 6.45 | 6.39 | 1.26% | 179,764 |
| Feb 25, 2026 | 6.38 | 6.42 | 6.31 | 6.37 | 6.31 | -0.62% | 163,553 |
| Feb 24, 2026 | 6.49 | 6.49 | 6.39 | 6.41 | 6.35 | -1.23% | 88,734 |
| Feb 23, 2026 | 6.45 | 6.53 | 6.40 | 6.49 | 6.43 | -0.31% | 185,841 |
| Feb 19, 2026 | 6.60 | 6.62 | 6.45 | 6.51 | 6.45 | -1.51% | 253,295 |
| Feb 18, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.55 | 1.23% | 232,496 |
| Feb 17, 2026 | 6.65 | 6.65 | 6.50 | 6.53 | 6.47 | 1.56% | 835,178 |
| Feb 16, 2026 | 6.49 | 6.54 | 6.42 | 6.43 | 6.37 | -0.92% | 240,290 |
| Feb 15, 2026 | 6.45 | 6.50 | 6.43 | 6.49 | 6.43 | 0.62% | 222,706 |
| Feb 12, 2026 | 6.39 | 6.45 | 6.35 | 6.45 | 6.39 | 0.47% | 337,378 |
| Feb 11, 2026 | 6.40 | 6.43 | 6.30 | 6.42 | 6.36 | 0.31% | 397,765 |
| Feb 10, 2026 | 6.25 | 6.41 | 6.20 | 6.40 | 6.34 | 2.40% | 601,752 |
| Feb 9, 2026 | 6.21 | 6.25 | 6.20 | 6.25 | 6.19 | 0.16% | 166,067 |
| Feb 8, 2026 | 6.19 | 6.25 | 6.19 | 6.24 | 6.18 | 0.16% | 167,205 |
| Feb 5, 2026 | 6.21 | 6.24 | 6.18 | 6.23 | 6.17 | -0.16% | 103,446 |
| Feb 4, 2026 | 6.20 | 6.25 | 6.19 | 6.24 | 6.18 | - | 61,499 |
| Feb 3, 2026 | 6.25 | 6.25 | 6.18 | 6.24 | 6.18 | -0.16% | 153,726 |
| Feb 2, 2026 | 6.18 | 6.25 | 6.15 | 6.25 | 6.19 | 0.81% | 181,060 |
| Feb 1, 2026 | 6.30 | 6.30 | 6.16 | 6.20 | 6.14 | -0.80% | 140,273 |
| Jan 29, 2026 | 6.29 | 6.29 | 6.18 | 6.25 | 6.19 | -0.64% | 571,934 |
| Jan 28, 2026 | 6.29 | 6.31 | 6.21 | 6.29 | 6.23 | 0.48% | 587,587 |
| Jan 27, 2026 | 6.26 | 6.35 | 6.26 | 6.26 | 6.20 | -0.32% | 700,010 |
| Jan 26, 2026 | 6.28 | 6.30 | 6.24 | 6.28 | 6.22 | -0.16% | 216,549 |
| Jan 25, 2026 | 6.33 | 6.33 | 6.21 | 6.29 | 6.23 | - | 251,425 |
| Jan 22, 2026 | 6.29 | 6.31 | 6.22 | 6.29 | 6.23 | - | 212,476 |
| Jan 21, 2026 | 6.15 | 6.31 | 6.11 | 6.29 | 6.23 | 2.28% | 766,708 |
| Jan 20, 2026 | 6.14 | 6.15 | 6.11 | 6.15 | 6.10 | 0.16% | 143,321 |
| Jan 19, 2026 | 6.16 | 6.17 | 6.12 | 6.14 | 6.09 | -0.32% | 167,221 |
| Jan 18, 2026 | 6.15 | 6.18 | 6.12 | 6.16 | 6.11 | 0.49% | 373,843 |
| Jan 15, 2026 | 6.18 | 6.18 | 6.12 | 6.13 | 6.08 | -0.97% | 179,049 |
| Jan 14, 2026 | 6.20 | 6.24 | 6.18 | 6.19 | 6.13 | -0.16% | 272,500 |
| Jan 13, 2026 | 6.29 | 6.29 | 6.18 | 6.20 | 6.14 | - | 254,580 |
| Jan 12, 2026 | 6.19 | 6.22 | 6.16 | 6.20 | 6.14 | 0.32% | 198,432 |
| Jan 11, 2026 | 6.16 | 6.19 | 6.15 | 6.18 | 6.12 | 0.16% | 157,905 |
| Jan 8, 2026 | 6.17 | 6.20 | 6.13 | 6.17 | 6.11 | - | 89,542 |
| Jan 7, 2026 | 6.26 | 6.29 | 6.16 | 6.17 | 6.11 | -0.32% | 209,108 |
| Jan 6, 2026 | 6.22 | 6.24 | 6.15 | 6.19 | 6.13 | -0.64% | 93,808 |
| Jan 5, 2026 | 6.26 | 6.26 | 6.17 | 6.23 | 6.17 | -0.48% | 93,639 |
| Jan 4, 2026 | 6.27 | 6.27 | 6.20 | 6.26 | 6.20 | -0.32% | 141,415 |
| Jan 1, 2026 | 6.29 | 6.31 | 6.26 | 6.28 | 6.22 | - | 159,427 |
| Dec 31, 2025 | 6.28 | 6.35 | 6.25 | 6.28 | 6.22 | - | 229,616 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.20 | 6.28 | 6.22 | -0.32% | 150,343 |
| Dec 29, 2025 | 6.24 | 6.33 | 6.22 | 6.30 | 6.24 | 0.96% | 108,861 |
| Dec 28, 2025 | 6.32 | 6.33 | 6.14 | 6.24 | 6.18 | -0.95% | 254,808 |
| Dec 25, 2025 | 6.29 | 6.30 | 6.24 | 6.30 | 6.24 | 0.32% | 816,323 |
| Dec 24, 2025 | 6.36 | 6.38 | 6.28 | 6.28 | 6.22 | -1.26% | 149,154 |
| Dec 23, 2025 | 6.38 | 6.40 | 6.34 | 6.36 | 6.30 | -0.31% | 113,485 |
| Dec 22, 2025 | 6.44 | 6.44 | 6.34 | 6.38 | 6.32 | -0.93% | 120,322 |
| Dec 21, 2025 | 6.40 | 6.49 | 6.40 | 6.44 | 6.38 | 0.31% | 71,947 |
| Dec 18, 2025 | 6.41 | 6.42 | 6.36 | 6.42 | 6.36 | 0.31% | 175,387 |
| Dec 17, 2025 | 6.39 | 6.41 | 6.37 | 6.40 | 6.34 | 0.16% | 141,726 |
| Dec 16, 2025 | 6.39 | 6.41 | 6.38 | 6.39 | 6.33 | 0.16% | 96,350 |
| Dec 15, 2025 | 6.39 | 6.40 | 6.38 | 6.38 | 6.32 | -0.16% | 160,667 |
| Dec 14, 2025 | 6.45 | 6.46 | 6.38 | 6.39 | 6.33 | -0.93% | 71,441 |
| Dec 11, 2025 | 6.43 | 6.45 | 6.38 | 6.45 | 6.39 | 0.31% | 122,901 |
| Dec 10, 2025 | 6.38 | 6.44 | 6.38 | 6.43 | 6.37 | 0.47% | 221,412 |
| Dec 9, 2025 | 6.40 | 6.41 | 6.38 | 6.40 | 6.34 | - | 123,957 |
| Dec 8, 2025 | 6.44 | 6.44 | 6.38 | 6.40 | 6.34 | -0.78% | 415,838 |
| Dec 7, 2025 | 6.47 | 6.47 | 6.41 | 6.45 | 6.39 | -0.15% | 93,343 |
| Dec 4, 2025 | 6.46 | 6.48 | 6.43 | 6.46 | 6.40 | - | 134,906 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.41 | 6.46 | 6.40 | 0.16% | 62,682 |
| Dec 2, 2025 | 6.44 | 6.49 | 6.41 | 6.45 | 6.39 | 0.16% | 218,307 |