Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia
· Delayed Price · Currency is SAR 13.26
+0.09 (0.68%)
Mar 10, 2026, 11:25 AM AST
TADAWUL:4193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.65 | 13.78 | 13.14 | 13.17 | 13.17 | -2.37% | 551,948 |
| Mar 8, 2026 | 13.30 | 13.64 | 13.30 | 13.49 | 13.49 | 2.04% | 472,665 |
| Mar 5, 2026 | 13.00 | 13.45 | 13.00 | 13.22 | 13.22 | 2.08% | 541,522 |
| Mar 4, 2026 | 12.55 | 13.14 | 12.55 | 12.95 | 12.95 | 3.19% | 890,374 |
| Mar 3, 2026 | 13.19 | 13.21 | 12.50 | 12.55 | 12.55 | -5.14% | 1,023,913 |
| Mar 2, 2026 | 13.48 | 13.65 | 13.05 | 13.23 | 13.23 | -3.43% | 728,024 |
| Mar 1, 2026 | 12.25 | 13.70 | 12.25 | 13.70 | 13.70 | 2.16% | 747,552 |
| Feb 26, 2026 | 13.94 | 13.94 | 13.39 | 13.41 | 13.41 | -3.87% | 1,237,635 |
| Feb 25, 2026 | 13.92 | 14.38 | 13.68 | 13.95 | 13.95 | 0.50% | 727,716 |
| Feb 24, 2026 | 14.00 | 14.40 | 13.84 | 13.88 | 13.88 | -0.93% | 651,086 |
| Feb 23, 2026 | 14.50 | 14.62 | 13.86 | 14.01 | 14.01 | -3.38% | 698,919 |
| Feb 19, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -4.61% | 598,798 |
| Feb 18, 2026 | 15.16 | 15.61 | 14.81 | 15.20 | 15.20 | -0.39% | 683,234 |
| Feb 17, 2026 | 15.77 | 15.80 | 15.23 | 15.26 | 15.26 | -3.17% | 547,738 |
| Feb 16, 2026 | 16.30 | 16.31 | 15.72 | 15.76 | 15.76 | -3.31% | 702,656 |
| Feb 15, 2026 | 16.22 | 16.50 | 16.22 | 16.30 | 16.30 | 0.74% | 381,977 |
| Feb 12, 2026 | 16.05 | 16.28 | 15.99 | 16.18 | 16.18 | 0.81% | 322,596 |
| Feb 11, 2026 | 16.30 | 16.31 | 15.99 | 16.05 | 16.05 | -0.86% | 314,208 |
| Feb 10, 2026 | 16.22 | 16.35 | 16.16 | 16.19 | 16.19 | -0.18% | 207,457 |
| Feb 9, 2026 | 16.06 | 16.56 | 16.03 | 16.22 | 16.22 | 1.00% | 632,691 |
| Feb 8, 2026 | 16.20 | 16.36 | 15.98 | 16.06 | 16.06 | 0.37% | 307,584 |
| Feb 5, 2026 | 16.66 | 16.66 | 16.00 | 16.00 | 16.00 | -3.96% | 618,521 |
| Feb 4, 2026 | 16.85 | 16.89 | 16.65 | 16.66 | 16.66 | -0.95% | 241,741 |
| Feb 3, 2026 | 17.00 | 17.12 | 16.72 | 16.82 | 16.82 | -1.06% | 524,710 |
| Feb 2, 2026 | 16.80 | 17.00 | 16.46 | 17.00 | 17.00 | 1.13% | 642,079 |
| Feb 1, 2026 | 17.46 | 17.50 | 16.81 | 16.81 | 16.81 | -3.39% | 511,414 |
| Jan 29, 2026 | 17.98 | 17.99 | 17.39 | 17.40 | 17.40 | -3.23% | 846,152 |
| Jan 28, 2026 | 18.26 | 18.30 | 17.90 | 17.98 | 17.98 | -1.53% | 907,635 |
| Jan 27, 2026 | 18.25 | 18.55 | 17.30 | 18.26 | 18.26 | 0.05% | 1,972,097 |
| Jan 26, 2026 | 18.26 | 18.34 | 18.10 | 18.25 | 18.25 | -0.05% | 308,562 |
| Jan 25, 2026 | 18.50 | 18.54 | 18.15 | 18.26 | 18.26 | -0.33% | 806,287 |
| Jan 22, 2026 | 18.42 | 18.52 | 17.90 | 18.32 | 18.32 | -0.11% | 702,525 |
| Jan 21, 2026 | 17.95 | 18.49 | 17.66 | 18.34 | 18.34 | 2.57% | 449,977 |
| Jan 20, 2026 | 17.97 | 18.00 | 17.76 | 17.88 | 17.88 | -0.50% | 396,792 |
| Jan 19, 2026 | 18.43 | 18.44 | 17.92 | 17.97 | 17.97 | -2.65% | 420,749 |
| Jan 18, 2026 | 17.98 | 18.49 | 17.98 | 18.46 | 18.46 | 3.42% | 480,110 |
| Jan 15, 2026 | 17.89 | 18.55 | 17.78 | 17.85 | 17.85 | -0.34% | 788,946 |
| Jan 14, 2026 | 18.12 | 18.32 | 17.64 | 17.91 | 17.91 | -0.94% | 463,859 |
| Jan 13, 2026 | 17.80 | 18.20 | 17.45 | 18.08 | 18.08 | 2.15% | 543,425 |
| Jan 12, 2026 | 17.29 | 17.79 | 17.26 | 17.70 | 17.70 | 2.43% | 363,759 |
| Jan 11, 2026 | 17.49 | 17.49 | 17.16 | 17.28 | 17.28 | 1.53% | 152,603 |
| Jan 8, 2026 | 17.54 | 17.54 | 17.00 | 17.02 | 17.02 | -2.74% | 218,691 |
| Jan 7, 2026 | 17.80 | 18.00 | 17.35 | 17.50 | 17.50 | 4.17% | 686,901 |
| Jan 6, 2026 | 17.04 | 17.19 | 16.80 | 16.80 | 16.80 | -1.29% | 257,729 |
| Jan 5, 2026 | 17.80 | 17.95 | 16.99 | 17.02 | 17.02 | -4.00% | 477,883 |
| Jan 4, 2026 | 18.19 | 18.19 | 17.65 | 17.73 | 17.73 | -2.04% | 144,916 |
| Jan 1, 2026 | 18.10 | 18.35 | 18.00 | 18.10 | 18.10 | 1.12% | 150,194 |
| Dec 31, 2025 | 17.55 | 17.98 | 17.55 | 17.90 | 17.90 | 2.11% | 163,656 |
| Dec 30, 2025 | 18.08 | 18.08 | 17.40 | 17.53 | 17.53 | -3.04% | 316,404 |
| Dec 29, 2025 | 18.08 | 18.28 | 17.88 | 18.08 | 18.08 | -0.11% | 193,925 |
| Dec 28, 2025 | 18.25 | 18.30 | 17.88 | 18.10 | 18.10 | -0.82% | 192,249 |
| Dec 25, 2025 | 18.40 | 18.52 | 18.25 | 18.25 | 18.25 | -0.54% | 111,595 |
| Dec 24, 2025 | 18.50 | 18.61 | 18.27 | 18.35 | 18.35 | -1.13% | 198,403 |
| Dec 23, 2025 | 18.32 | 18.66 | 18.32 | 18.56 | 18.56 | 0.87% | 139,175 |
| Dec 22, 2025 | 18.20 | 18.68 | 18.17 | 18.40 | 18.40 | 0.99% | 421,694 |
| Dec 21, 2025 | 18.21 | 18.70 | 18.21 | 18.22 | 18.22 | -0.22% | 168,922 |
| Dec 18, 2025 | 18.60 | 18.61 | 17.84 | 18.26 | 18.26 | -1.62% | 351,355 |
| Dec 17, 2025 | 18.60 | 18.67 | 18.38 | 18.56 | 18.56 | -0.22% | 212,572 |
| Dec 16, 2025 | 18.45 | 19.00 | 18.31 | 18.60 | 18.60 | 0.81% | 680,473 |
| Dec 15, 2025 | 18.50 | 18.53 | 18.30 | 18.45 | 18.45 | -0.27% | 389,822 |
| Dec 14, 2025 | 19.12 | 19.17 | 18.44 | 18.50 | 18.50 | -3.24% | 418,055 |
| Dec 11, 2025 | 19.49 | 19.55 | 19.05 | 19.12 | 19.12 | -1.75% | 217,310 |
| Dec 10, 2025 | 19.30 | 19.61 | 19.30 | 19.46 | 19.46 | 0.93% | 264,507 |
| Dec 9, 2025 | 19.41 | 19.41 | 19.02 | 19.28 | 19.28 | -0.67% | 371,443 |
| Dec 8, 2025 | 19.25 | 19.41 | 19.03 | 19.41 | 19.41 | 1.20% | 288,101 |
| Dec 7, 2025 | 19.40 | 19.54 | 19.17 | 19.18 | 19.18 | -1.13% | 267,385 |
| Dec 4, 2025 | 19.71 | 19.83 | 19.36 | 19.40 | 19.40 | -1.02% | 503,146 |
| Dec 3, 2025 | 19.39 | 19.69 | 19.22 | 19.60 | 19.60 | 1.14% | 317,108 |
| Dec 2, 2025 | 19.33 | 19.53 | 19.33 | 19.38 | 19.38 | 0.31% | 235,440 |
| Dec 1, 2025 | 19.50 | 19.70 | 19.32 | 19.32 | 19.32 | -1.02% | 198,852 |
| Nov 30, 2025 | 19.81 | 20.07 | 19.48 | 19.52 | 19.52 | -1.41% | 219,612 |
| Nov 27, 2025 | 19.91 | 20.04 | 19.58 | 19.80 | 19.80 | -0.40% | 168,472 |
| Nov 26, 2025 | 19.81 | 19.95 | 19.57 | 19.88 | 19.88 | 0.35% | 322,440 |
| Nov 25, 2025 | 20.80 | 20.80 | 19.75 | 19.81 | 19.81 | -4.76% | 786,333 |
| Nov 24, 2025 | 21.10 | 21.19 | 20.43 | 20.80 | 20.80 | -1.52% | 514,631 |
| Nov 23, 2025 | 21.18 | 21.28 | 21.12 | 21.12 | 21.12 | -0.24% | 150,177 |
| Nov 20, 2025 | 21.22 | 21.45 | 21.17 | 21.17 | 21.17 | -0.05% | 275,768 |
| Nov 19, 2025 | 21.77 | 21.88 | 21.18 | 21.18 | 21.18 | -2.71% | 331,679 |
| Nov 18, 2025 | 21.69 | 21.77 | 21.00 | 21.77 | 21.77 | -0.14% | 541,309 |
| Nov 17, 2025 | 22.00 | 22.12 | 21.69 | 21.80 | 21.80 | -0.82% | 233,808 |
| Nov 16, 2025 | 22.16 | 22.22 | 21.80 | 21.98 | 21.98 | -1.12% | 320,225 |
| Nov 13, 2025 | 22.62 | 22.80 | 22.17 | 22.23 | 22.23 | -1.55% | 491,736 |
| Nov 12, 2025 | 22.47 | 22.84 | 22.45 | 22.58 | 22.58 | 0.49% | 531,512 |
| Nov 11, 2025 | 22.70 | 22.88 | 22.42 | 22.47 | 22.47 | -1.01% | 447,375 |
| Nov 10, 2025 | 22.49 | 22.72 | 22.38 | 22.70 | 22.70 | 0.93% | 457,622 |
| Nov 9, 2025 | 22.97 | 23.00 | 22.44 | 22.49 | 22.49 | -2.09% | 314,946 |
| Nov 6, 2025 | 23.22 | 23.43 | 22.84 | 22.97 | 22.97 | -0.99% | 320,670 |
| Nov 5, 2025 | 23.39 | 23.50 | 23.16 | 23.20 | 23.20 | -0.81% | 312,983 |
| Nov 4, 2025 | 23.94 | 24.03 | 23.30 | 23.39 | 23.39 | -2.30% | 633,942 |
| Nov 3, 2025 | 24.61 | 24.61 | 23.80 | 23.94 | 23.94 | -2.80% | 619,245 |
| Nov 2, 2025 | 24.90 | 24.90 | 23.91 | 24.63 | 24.63 | -1.72% | 941,234 |
| Oct 30, 2025 | 24.75 | 25.42 | 24.61 | 25.06 | 25.06 | 1.29% | 1,489,098 |
| Oct 29, 2025 | 23.97 | 24.78 | 23.92 | 24.74 | 24.74 | 3.26% | 695,762 |
| Oct 28, 2025 | 24.00 | 24.30 | 23.76 | 23.96 | 23.96 | -0.50% | 590,599 |
| Oct 27, 2025 | 24.65 | 24.73 | 24.04 | 24.08 | 24.08 | -2.11% | 545,742 |
| Oct 26, 2025 | 24.42 | 24.87 | 24.32 | 24.60 | 24.60 | 0.90% | 441,828 |
| Oct 23, 2025 | 24.58 | 24.63 | 24.10 | 24.38 | 24.38 | -0.77% | 500,367 |
| Oct 22, 2025 | 25.00 | 25.14 | 24.50 | 24.57 | 24.57 | -1.72% | 761,189 |
| Oct 21, 2025 | 25.70 | 25.74 | 24.99 | 25.00 | 25.00 | -1.96% | 1,332,192 |
| Oct 20, 2025 | 24.80 | 26.00 | 24.77 | 25.50 | 25.50 | 2.82% | 3,858,029 |