Nice One Beauty Digital Marketing Company (TADAWUL:4193)
Saudi Arabia
· Delayed Price · Currency is SAR 19.40
-0.20 (-1.02%)
At close: Dec 4, 2025
TADAWUL:4193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 24.55 | 25.00 | 24.55 | 24.80 | 24.80 | 1.02% | 620,884 |
| Oct 16, 2025 | 25.02 | 25.14 | 24.54 | 24.55 | 24.55 | -1.60% | 735,010 |
| Oct 15, 2025 | 24.70 | 25.10 | 24.45 | 24.95 | 24.95 | 1.13% | 1,175,010 |
| Oct 14, 2025 | 24.40 | 25.18 | 23.90 | 24.67 | 24.67 | 1.61% | 1,619,220 |
| Oct 13, 2025 | 23.85 | 24.40 | 23.85 | 24.28 | 24.28 | 1.93% | 546,669 |
| Oct 12, 2025 | 23.50 | 24.00 | 23.32 | 23.82 | 23.82 | -1.49% | 362,084 |
| Oct 9, 2025 | 24.30 | 24.39 | 24.05 | 24.18 | 24.18 | -0.58% | 467,629 |
| Oct 8, 2025 | 24.68 | 24.70 | 24.31 | 24.32 | 24.32 | -1.86% | 537,213 |
| Oct 7, 2025 | 25.04 | 25.14 | 24.75 | 24.78 | 24.78 | -0.56% | 567,477 |
| Oct 6, 2025 | 24.90 | 25.16 | 24.80 | 24.92 | 24.92 | 0.08% | 685,015 |
| Oct 5, 2025 | 24.66 | 25.26 | 24.66 | 24.90 | 24.90 | 0.97% | 749,540 |
| Oct 2, 2025 | 25.04 | 25.18 | 24.60 | 24.66 | 24.66 | -1.36% | 796,829 |
| Oct 1, 2025 | 24.75 | 25.30 | 24.74 | 25.00 | 25.00 | 1.01% | 927,042 |
| Sep 30, 2025 | 24.96 | 25.06 | 24.67 | 24.75 | 24.75 | -0.60% | 1,071,274 |
| Sep 29, 2025 | 23.89 | 25.20 | 23.80 | 24.90 | 24.90 | 4.45% | 3,564,187 |
| Sep 28, 2025 | 23.74 | 24.07 | 23.69 | 23.84 | 23.84 | 0.68% | 1,385,838 |
| Sep 25, 2025 | 23.69 | 24.09 | 23.47 | 23.68 | 23.68 | 0.47% | 857,756 |
| Sep 24, 2025 | 23.15 | 23.77 | 23.15 | 23.57 | 23.57 | 2.66% | 881,625 |
| Sep 22, 2025 | 23.28 | 23.29 | 22.92 | 22.96 | 22.96 | -1.46% | 503,911 |
| Sep 21, 2025 | 23.54 | 23.69 | 23.30 | 23.30 | 23.30 | -0.81% | 587,131 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.26 | 23.49 | 23.49 | - | 510,668 |
| Sep 17, 2025 | 22.90 | 23.49 | 22.89 | 23.49 | 23.49 | 2.85% | 616,097 |
| Sep 16, 2025 | 22.15 | 22.91 | 22.15 | 22.84 | 22.84 | 3.07% | 891,707 |
| Sep 15, 2025 | 22.28 | 22.57 | 22.04 | 22.16 | 22.16 | -0.36% | 507,090 |
| Sep 14, 2025 | 22.44 | 22.50 | 22.01 | 22.24 | 22.24 | -0.89% | 415,723 |
| Sep 11, 2025 | 23.19 | 23.19 | 22.42 | 22.44 | 22.44 | -1.62% | 413,410 |
| Sep 10, 2025 | 23.48 | 23.48 | 22.70 | 22.81 | 22.81 | -3.02% | 524,336 |
| Sep 9, 2025 | 23.72 | 23.72 | 23.18 | 23.52 | 23.52 | -0.21% | 326,093 |
| Sep 8, 2025 | 23.58 | 23.85 | 23.49 | 23.57 | 23.57 | 0.08% | 407,333 |
| Sep 7, 2025 | 24.00 | 24.13 | 23.51 | 23.55 | 23.55 | -1.59% | 249,247 |
| Sep 4, 2025 | 23.40 | 23.98 | 23.40 | 23.93 | 23.93 | 2.00% | 389,985 |
| Sep 3, 2025 | 23.47 | 23.76 | 23.34 | 23.46 | 23.46 | 0.26% | 279,514 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -2.50% | 472,664 |
| Sep 1, 2025 | 24.31 | 24.43 | 23.86 | 24.00 | 24.00 | -1.23% | 418,556 |
| Aug 31, 2025 | 25.18 | 25.40 | 24.26 | 24.30 | 24.30 | -3.57% | 631,126 |
| Aug 28, 2025 | 24.45 | 25.78 | 24.30 | 25.20 | 25.20 | 3.07% | 2,023,980 |
| Aug 27, 2025 | 24.30 | 25.00 | 24.26 | 24.45 | 24.45 | 0.62% | 1,333,263 |
| Aug 26, 2025 | 24.09 | 24.62 | 24.01 | 24.30 | 24.30 | 0.96% | 927,313 |
| Aug 25, 2025 | 24.01 | 24.19 | 23.94 | 24.07 | 24.07 | 0.25% | 382,205 |
| Aug 24, 2025 | 23.90 | 24.29 | 23.90 | 24.01 | 24.01 | 0.84% | 411,467 |
| Aug 21, 2025 | 23.94 | 24.00 | 23.74 | 23.81 | 23.81 | -0.54% | 376,155 |
| Aug 20, 2025 | 24.20 | 24.28 | 23.90 | 23.94 | 23.94 | -0.79% | 341,606 |
| Aug 19, 2025 | 24.42 | 24.44 | 24.03 | 24.13 | 24.13 | -1.51% | 440,574 |
| Aug 18, 2025 | 24.26 | 24.68 | 24.19 | 24.50 | 24.50 | 0.74% | 632,626 |
| Aug 17, 2025 | 24.30 | 24.51 | 24.22 | 24.32 | 24.32 | 0.79% | 580,773 |
| Aug 14, 2025 | 24.60 | 24.71 | 24.01 | 24.13 | 24.13 | -2.62% | 1,224,490 |
| Aug 13, 2025 | 23.30 | 25.00 | 23.17 | 24.78 | 24.78 | 7.27% | 3,514,898 |
| Aug 12, 2025 | 23.80 | 23.89 | 23.10 | 23.10 | 23.10 | -2.98% | 955,090 |
| Aug 11, 2025 | 24.88 | 24.88 | 23.40 | 23.81 | 23.81 | -4.03% | 1,517,378 |
| Aug 10, 2025 | 25.14 | 25.20 | 24.77 | 24.81 | 24.81 | -1.47% | 564,573 |
| Aug 7, 2025 | 25.44 | 25.44 | 24.94 | 25.18 | 25.18 | -0.16% | 1,088,708 |
| Aug 6, 2025 | 24.93 | 25.54 | 24.72 | 25.22 | 25.22 | 1.57% | 1,950,698 |
| Aug 5, 2025 | 25.72 | 26.60 | 24.48 | 24.83 | 24.83 | -7.14% | 4,176,192 |
| Aug 4, 2025 | 26.74 | 27.50 | 26.74 | 26.74 | 26.74 | -9.97% | 4,675,589 |
| Aug 3, 2025 | 29.90 | 30.00 | 29.48 | 29.70 | 29.70 | -1.79% | 333,177 |
| Jul 31, 2025 | 30.18 | 30.40 | 29.78 | 30.24 | 30.24 | 0.20% | 473,408 |
| Jul 30, 2025 | 30.24 | 30.36 | 29.76 | 30.18 | 30.18 | 0.07% | 266,915 |
| Jul 29, 2025 | 30.08 | 30.32 | 29.50 | 30.16 | 30.16 | 0.13% | 344,726 |
| Jul 28, 2025 | 30.62 | 30.62 | 29.98 | 30.12 | 30.12 | -1.44% | 392,516 |
| Jul 27, 2025 | 30.98 | 31.14 | 30.30 | 30.56 | 30.56 | -1.29% | 292,985 |
| Jul 24, 2025 | 31.02 | 31.26 | 30.72 | 30.96 | 30.96 | -0.19% | 293,272 |
| Jul 23, 2025 | 30.60 | 31.30 | 30.26 | 31.02 | 31.02 | 1.37% | 452,686 |
| Jul 22, 2025 | 31.60 | 31.70 | 30.60 | 30.60 | 30.60 | -3.04% | 422,350 |
| Jul 21, 2025 | 32.04 | 32.06 | 31.22 | 31.56 | 31.56 | -1.38% | 373,082 |
| Jul 20, 2025 | 32.92 | 33.30 | 32.00 | 32.00 | 32.00 | -2.02% | 340,272 |
| Jul 17, 2025 | 32.64 | 32.80 | 32.24 | 32.66 | 32.66 | - | 366,882 |