Marketing Home Group Company for Trading Company (TADAWUL:4194)
Saudi Arabia
· Delayed Price · Currency is SAR 49.44
-0.56 (-1.12%)
Mar 9, 2026, 3:15 PM AST
TADAWUL:4194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.30 | 49.20 | 49.48 | 49.48 | -1.04% | 23,218 |
| Mar 8, 2026 | 48.74 | 50.00 | 48.74 | 50.00 | 50.00 | 2.54% | 51,220 |
| Mar 5, 2026 | 48.62 | 49.54 | 48.54 | 48.76 | 48.76 | 0.49% | 26,895 |
| Mar 4, 2026 | 48.22 | 49.08 | 47.70 | 48.52 | 48.52 | 0.58% | 51,769 |
| Mar 3, 2026 | 47.72 | 48.24 | 47.00 | 48.24 | 48.24 | 0.33% | 26,034 |
| Mar 2, 2026 | 46.22 | 48.32 | 46.20 | 48.08 | 48.08 | 4.11% | 99,708 |
| Mar 1, 2026 | 47.12 | 49.78 | 46.10 | 46.18 | 46.18 | -7.64% | 162,278 |
| Feb 26, 2026 | 50.00 | 51.20 | 49.30 | 50.00 | 50.00 | -0.20% | 70,715 |
| Feb 25, 2026 | 50.10 | 50.90 | 49.88 | 50.10 | 50.10 | 0.20% | 46,744 |
| Feb 24, 2026 | 49.80 | 50.30 | 49.38 | 50.00 | 50.00 | - | 37,571 |
| Feb 23, 2026 | 50.50 | 51.00 | 49.52 | 50.00 | 50.00 | -1.19% | 118,484 |
| Feb 19, 2026 | 53.60 | 53.60 | 50.50 | 50.60 | 50.60 | -5.33% | 145,848 |
| Feb 18, 2026 | 53.65 | 53.90 | 53.30 | 53.45 | 53.45 | -0.56% | 34,853 |
| Feb 17, 2026 | 54.50 | 54.50 | 53.50 | 53.75 | 53.75 | -0.46% | 63,827 |
| Feb 16, 2026 | 54.45 | 56.70 | 54.00 | 54.00 | 54.00 | -1.01% | 224,233 |
| Feb 15, 2026 | 54.05 | 54.85 | 53.80 | 54.55 | 54.55 | 0.83% | 59,699 |
| Feb 12, 2026 | 53.60 | 54.50 | 53.60 | 54.10 | 54.10 | 0.46% | 36,316 |
| Feb 11, 2026 | 54.35 | 54.60 | 53.80 | 53.85 | 53.85 | -1.19% | 31,761 |
| Feb 10, 2026 | 53.40 | 54.75 | 53.30 | 54.50 | 54.50 | 1.87% | 89,242 |
| Feb 9, 2026 | 53.85 | 54.00 | 53.00 | 53.50 | 53.50 | -0.19% | 71,060 |
| Feb 8, 2026 | 54.75 | 55.15 | 53.50 | 53.60 | 53.60 | -0.09% | 63,205 |
| Feb 5, 2026 | 55.80 | 55.80 | 53.65 | 53.65 | 53.65 | -3.94% | 94,691 |
| Feb 4, 2026 | 56.05 | 56.95 | 55.55 | 55.85 | 55.85 | -0.18% | 168,581 |
| Feb 3, 2026 | 56.45 | 56.70 | 55.45 | 55.95 | 55.95 | 0.09% | 62,122 |
| Feb 2, 2026 | 56.55 | 56.55 | 55.65 | 55.90 | 55.90 | -1.50% | 96,956 |
| Feb 1, 2026 | 57.05 | 57.95 | 56.05 | 56.75 | 56.75 | -0.53% | 59,377 |
| Jan 29, 2026 | 59.00 | 59.50 | 57.00 | 57.05 | 57.05 | -4.12% | 177,090 |
| Jan 28, 2026 | 54.65 | 59.95 | 54.35 | 59.50 | 59.50 | 8.97% | 611,349 |
| Jan 27, 2026 | 54.05 | 55.20 | 54.00 | 54.60 | 54.60 | 1.39% | 124,485 |
| Jan 26, 2026 | 55.00 | 55.00 | 53.85 | 53.85 | 53.85 | -0.46% | 77,048 |
| Jan 25, 2026 | 53.50 | 54.75 | 53.50 | 54.10 | 54.10 | 1.12% | 114,919 |
| Jan 22, 2026 | 53.00 | 54.05 | 52.50 | 53.50 | 53.50 | 2.10% | 88,906 |
| Jan 21, 2026 | 52.95 | 53.05 | 52.00 | 52.40 | 52.40 | -0.95% | 62,839 |
| Jan 20, 2026 | 52.95 | 53.50 | 52.55 | 52.90 | 52.90 | - | 39,427 |
| Jan 19, 2026 | 54.00 | 54.00 | 52.80 | 52.90 | 52.90 | -2.04% | 66,860 |
| Jan 18, 2026 | 53.00 | 54.10 | 53.00 | 54.00 | 54.00 | 1.98% | 71,058 |
| Jan 15, 2026 | 53.60 | 53.90 | 52.50 | 52.95 | 52.95 | -0.84% | 119,933 |
| Jan 14, 2026 | 55.15 | 55.30 | 53.15 | 53.40 | 53.40 | -3.00% | 120,692 |
| Jan 13, 2026 | 55.30 | 55.55 | 54.90 | 55.05 | 55.05 | -0.72% | 55,496 |
| Jan 12, 2026 | 54.70 | 55.50 | 54.70 | 55.45 | 55.45 | 1.09% | 56,067 |
| Jan 11, 2026 | 54.30 | 55.00 | 54.20 | 54.85 | 54.85 | 1.01% | 40,761 |
| Jan 8, 2026 | 54.05 | 54.30 | 53.60 | 54.30 | 54.30 | 0.28% | 27,133 |
| Jan 7, 2026 | 54.40 | 54.80 | 53.85 | 54.15 | 54.15 | 1.98% | 52,010 |
| Jan 6, 2026 | 53.85 | 54.10 | 53.00 | 53.10 | 53.10 | -1.12% | 21,303 |
| Jan 5, 2026 | 54.40 | 54.70 | 53.60 | 53.70 | 53.70 | -1.29% | 84,311 |
| Jan 4, 2026 | 54.70 | 54.70 | 53.20 | 54.40 | 54.40 | -0.37% | 78,126 |
| Jan 1, 2026 | 54.50 | 54.90 | 54.35 | 54.60 | 54.60 | 0.92% | 33,233 |
| Dec 31, 2025 | 53.00 | 54.40 | 53.00 | 54.10 | 54.10 | 2.56% | 40,313 |
| Dec 30, 2025 | 54.10 | 54.60 | 52.75 | 52.75 | 52.75 | -3.56% | 61,619 |
| Dec 29, 2025 | 54.15 | 55.00 | 53.90 | 54.70 | 54.70 | 1.11% | 34,423 |
| Dec 28, 2025 | 56.40 | 56.50 | 54.00 | 54.10 | 54.10 | -4.25% | 89,135 |
| Dec 25, 2025 | 56.05 | 57.20 | 56.00 | 56.50 | 56.50 | 0.62% | 62,200 |
| Dec 24, 2025 | 56.55 | 56.80 | 56.00 | 56.15 | 56.15 | -0.62% | 31,015 |
| Dec 23, 2025 | 56.05 | 56.65 | 56.00 | 56.50 | 56.50 | 0.89% | 44,580 |
| Dec 22, 2025 | 56.50 | 56.75 | 55.90 | 56.00 | 56.00 | -1.41% | 38,899 |
| Dec 21, 2025 | 56.10 | 57.05 | 56.00 | 56.80 | 56.80 | 1.25% | 47,158 |
| Dec 18, 2025 | 56.05 | 56.50 | 55.70 | 56.10 | 56.10 | 0.18% | 27,869 |
| Dec 17, 2025 | 56.00 | 56.60 | 55.90 | 56.00 | 56.00 | -0.44% | 56,561 |
| Dec 16, 2025 | 56.90 | 57.25 | 56.15 | 56.25 | 56.25 | -0.79% | 106,165 |
| Dec 15, 2025 | 56.25 | 57.00 | 56.10 | 56.70 | 56.70 | 0.80% | 34,604 |
| Dec 14, 2025 | 56.90 | 56.90 | 56.00 | 56.25 | 56.25 | -0.53% | 63,688 |
| Dec 11, 2025 | 57.80 | 58.05 | 56.45 | 56.55 | 56.55 | -2.08% | 69,061 |
| Dec 10, 2025 | 57.70 | 58.10 | 57.60 | 57.75 | 57.75 | 0.09% | 52,028 |
| Dec 9, 2025 | 57.70 | 58.05 | 57.70 | 57.70 | 57.70 | -0.35% | 46,342 |
| Dec 8, 2025 | 58.00 | 58.45 | 57.75 | 57.90 | 57.90 | -3.42% | 90,225 |
| Dec 7, 2025 | 60.35 | 61.00 | 59.75 | 59.95 | 58.45 | -0.58% | 118,398 |
| Dec 4, 2025 | 58.40 | 60.75 | 58.40 | 60.30 | 58.79 | 3.34% | 111,032 |
| Dec 3, 2025 | 57.00 | 58.35 | 56.95 | 58.35 | 56.89 | 2.19% | 68,125 |
| Dec 2, 2025 | 57.75 | 58.50 | 57.00 | 57.10 | 55.67 | -1.04% | 53,222 |
| Dec 1, 2025 | 57.20 | 58.45 | 57.10 | 57.70 | 56.26 | 0.09% | 69,247 |
| Nov 30, 2025 | 58.50 | 58.85 | 57.20 | 57.65 | 56.21 | -1.62% | 57,784 |
| Nov 27, 2025 | 58.45 | 59.20 | 58.00 | 58.60 | 57.13 | 0.26% | 69,526 |
| Nov 26, 2025 | 57.55 | 58.90 | 57.40 | 58.45 | 56.99 | 1.12% | 89,551 |
| Nov 25, 2025 | 58.50 | 58.95 | 57.10 | 57.80 | 56.35 | -1.20% | 111,193 |
| Nov 24, 2025 | 59.55 | 59.55 | 58.00 | 58.50 | 57.04 | -1.27% | 113,709 |
| Nov 23, 2025 | 61.20 | 61.20 | 59.10 | 59.25 | 57.77 | -2.71% | 147,471 |
| Nov 20, 2025 | 61.70 | 62.05 | 60.85 | 60.90 | 59.38 | -1.46% | 86,690 |
| Nov 19, 2025 | 62.95 | 63.45 | 61.10 | 61.80 | 60.25 | -1.75% | 98,172 |
| Nov 18, 2025 | 62.30 | 63.00 | 61.10 | 62.90 | 61.33 | 0.64% | 151,965 |
| Nov 17, 2025 | 62.75 | 63.30 | 62.20 | 62.50 | 60.94 | -0.32% | 82,882 |
| Nov 16, 2025 | 64.05 | 64.05 | 62.40 | 62.70 | 61.13 | -1.26% | 101,300 |
| Nov 13, 2025 | 64.10 | 64.30 | 63.40 | 63.50 | 61.91 | -0.86% | 137,640 |
| Nov 12, 2025 | 64.30 | 65.10 | 64.05 | 64.05 | 62.45 | -0.39% | 97,135 |
| Nov 11, 2025 | 65.30 | 65.30 | 64.20 | 64.30 | 62.69 | -1.15% | 94,182 |
| Nov 10, 2025 | 64.50 | 65.50 | 64.35 | 65.05 | 63.42 | 1.17% | 147,193 |
| Nov 9, 2025 | 65.70 | 66.00 | 64.00 | 64.30 | 62.69 | -2.13% | 106,925 |
| Nov 6, 2025 | 66.00 | 66.45 | 65.50 | 65.70 | 64.06 | -0.38% | 123,453 |
| Nov 5, 2025 | 66.30 | 67.00 | 65.70 | 65.95 | 64.30 | -0.45% | 203,988 |
| Nov 4, 2025 | 67.60 | 68.15 | 66.15 | 66.25 | 64.59 | -1.92% | 128,034 |
| Nov 3, 2025 | 67.95 | 68.30 | 67.00 | 67.55 | 65.86 | -0.66% | 118,788 |
| Nov 2, 2025 | 69.50 | 69.80 | 67.50 | 68.00 | 66.30 | -1.81% | 212,673 |
| Oct 30, 2025 | 71.70 | 72.00 | 69.25 | 69.25 | 67.52 | -2.74% | 354,068 |
| Oct 29, 2025 | 71.25 | 71.65 | 70.85 | 71.20 | 69.42 | -0.42% | 87,595 |
| Oct 28, 2025 | 71.40 | 71.95 | 71.05 | 71.50 | 69.71 | 0.07% | 57,867 |
| Oct 27, 2025 | 71.50 | 72.15 | 71.00 | 71.45 | 69.66 | 0.56% | 80,504 |
| Oct 26, 2025 | 71.20 | 71.65 | 71.00 | 71.05 | 69.27 | -0.77% | 64,302 |
| Oct 23, 2025 | 71.90 | 71.95 | 71.00 | 71.60 | 69.81 | -0.28% | 46,719 |
| Oct 22, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 70.00 | -3.62% | 259,592 |
| Oct 21, 2025 | 75.00 | 75.50 | 74.35 | 74.50 | 69.71 | -0.33% | 309,428 |
| Oct 20, 2025 | 75.80 | 76.20 | 74.35 | 74.75 | 69.94 | -1.39% | 264,144 |