Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia
· Delayed Price · Currency is SAR 144.00
+0.70 (0.49%)
At close: Dec 4, 2025
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 142.00 | 145.80 | 142.00 | 144.00 | 144.00 | 0.49% | 67,427 |
| Dec 3, 2025 | 142.40 | 146.00 | 141.10 | 143.30 | 143.30 | 0.63% | 69,115 |
| Dec 2, 2025 | 147.10 | 147.10 | 141.50 | 142.40 | 142.40 | -3.78% | 54,028 |
| Dec 1, 2025 | 144.00 | 148.00 | 140.20 | 148.00 | 148.00 | 3.21% | 91,854 |
| Nov 30, 2025 | 141.50 | 144.20 | 137.20 | 143.40 | 143.40 | 0.63% | 81,345 |
| Nov 27, 2025 | 146.00 | 147.00 | 142.50 | 142.50 | 142.50 | -1.72% | 46,893 |
| Nov 26, 2025 | 148.60 | 148.60 | 144.00 | 145.00 | 145.00 | -2.03% | 47,344 |
| Nov 25, 2025 | 149.40 | 153.00 | 148.00 | 148.00 | 148.00 | -2.95% | 105,071 |
| Nov 24, 2025 | 152.30 | 154.30 | 151.90 | 152.50 | 152.50 | -0.97% | 96,915 |
| Nov 23, 2025 | 154.00 | 156.70 | 152.60 | 154.00 | 154.00 | - | 23,022 |
| Nov 20, 2025 | 159.70 | 159.70 | 154.00 | 154.00 | 154.00 | -2.10% | 63,328 |
| Nov 19, 2025 | 162.70 | 165.00 | 157.30 | 157.30 | 157.30 | -3.44% | 50,221 |
| Nov 18, 2025 | 160.00 | 164.00 | 158.80 | 162.90 | 162.90 | 1.37% | 48,454 |
| Nov 17, 2025 | 163.10 | 166.60 | 160.70 | 160.70 | 160.70 | -2.67% | 51,429 |
| Nov 16, 2025 | 165.70 | 166.50 | 162.10 | 165.10 | 165.10 | -0.36% | 31,435 |
| Nov 13, 2025 | 161.60 | 166.50 | 161.40 | 165.70 | 165.70 | 1.53% | 59,682 |
| Nov 12, 2025 | 156.30 | 165.90 | 155.40 | 163.20 | 163.20 | 4.62% | 116,141 |
| Nov 11, 2025 | 157.00 | 159.00 | 154.10 | 156.00 | 156.00 | 0.06% | 37,156 |
| Nov 10, 2025 | 150.20 | 159.70 | 148.00 | 155.90 | 155.90 | 2.43% | 117,828 |
| Nov 9, 2025 | 147.20 | 152.90 | 146.00 | 152.20 | 152.20 | -5.11% | 86,509 |
| Nov 6, 2025 | 160.50 | 164.40 | 160.40 | 160.40 | 160.40 | -0.06% | 29,024 |
| Nov 5, 2025 | 166.00 | 169.60 | 160.50 | 160.50 | 160.50 | -2.73% | 74,284 |
| Nov 4, 2025 | 165.00 | 167.90 | 164.00 | 165.00 | 165.00 | -2.08% | 62,117 |
| Nov 3, 2025 | 169.00 | 171.20 | 166.70 | 168.50 | 168.50 | -0.77% | 44,685 |
| Nov 2, 2025 | 171.00 | 171.10 | 168.50 | 169.80 | 169.80 | -1.16% | 26,652 |
| Oct 30, 2025 | 168.90 | 172.50 | 168.90 | 171.80 | 171.80 | 1.30% | 84,345 |
| Oct 29, 2025 | 168.30 | 171.60 | 168.00 | 169.60 | 169.60 | 0.59% | 56,356 |
| Oct 28, 2025 | 168.60 | 169.50 | 167.10 | 168.60 | 168.60 | - | 59,083 |
| Oct 27, 2025 | 173.90 | 173.90 | 168.00 | 168.60 | 168.60 | -1.58% | 57,054 |
| Oct 26, 2025 | 170.50 | 172.50 | 170.40 | 171.30 | 171.30 | 0.82% | 21,695 |
| Oct 23, 2025 | 168.50 | 171.50 | 166.80 | 169.90 | 169.90 | 0.83% | 65,555 |
| Oct 22, 2025 | 177.80 | 177.80 | 168.20 | 168.50 | 168.50 | -4.80% | 103,596 |
| Oct 21, 2025 | 185.60 | 185.80 | 177.00 | 177.00 | 177.00 | -4.63% | 92,288 |
| Oct 20, 2025 | 186.00 | 190.00 | 184.50 | 185.60 | 185.60 | 0.60% | 75,308 |
| Oct 19, 2025 | 186.50 | 186.50 | 183.20 | 184.50 | 184.50 | 0.54% | 16,821 |
| Oct 16, 2025 | 185.70 | 186.90 | 183.20 | 183.50 | 183.50 | -1.18% | 37,248 |
| Oct 15, 2025 | 186.10 | 189.30 | 185.00 | 185.70 | 185.70 | -1.64% | 54,003 |
| Oct 14, 2025 | 188.40 | 190.50 | 186.20 | 188.80 | 188.80 | 0.32% | 37,264 |
| Oct 13, 2025 | 185.00 | 189.00 | 182.00 | 188.20 | 188.20 | 1.73% | 65,373 |
| Oct 12, 2025 | 181.90 | 186.20 | 178.20 | 185.00 | 185.00 | - | 40,586 |
| Oct 9, 2025 | 186.70 | 187.00 | 183.40 | 185.00 | 185.00 | -0.91% | 44,553 |
| Oct 8, 2025 | 185.20 | 186.70 | 183.80 | 186.70 | 186.70 | 0.27% | 37,103 |
| Oct 7, 2025 | 188.40 | 188.80 | 184.30 | 186.20 | 186.20 | -0.90% | 57,883 |
| Oct 6, 2025 | 188.50 | 191.00 | 185.80 | 187.90 | 187.90 | 0.86% | 114,223 |
| Oct 5, 2025 | 185.00 | 189.90 | 184.90 | 186.30 | 186.30 | 1.09% | 98,250 |
| Oct 2, 2025 | 182.20 | 185.60 | 181.60 | 184.30 | 184.30 | 0.88% | 106,262 |
| Oct 1, 2025 | 182.50 | 185.60 | 182.50 | 182.70 | 182.70 | 0.11% | 111,105 |
| Sep 30, 2025 | 187.00 | 187.00 | 182.20 | 182.50 | 182.50 | -2.41% | 209,542 |
| Sep 29, 2025 | 194.90 | 194.90 | 186.70 | 187.00 | 187.00 | -2.60% | 116,933 |
| Sep 28, 2025 | 192.00 | 199.00 | 190.20 | 192.00 | 192.00 | -0.10% | 98,496 |
| Sep 25, 2025 | 184.80 | 195.00 | 181.40 | 192.20 | 192.20 | 3.33% | 155,602 |
| Sep 24, 2025 | 181.70 | 187.90 | 179.80 | 186.00 | 186.00 | 6.23% | 222,881 |
| Sep 22, 2025 | 180.80 | 182.30 | 175.10 | 175.10 | 175.10 | -1.35% | 63,498 |
| Sep 21, 2025 | 179.90 | 182.40 | 177.30 | 177.50 | 177.50 | -1.33% | 40,568 |
| Sep 18, 2025 | 177.00 | 180.80 | 174.70 | 179.90 | 179.90 | 2.22% | 75,080 |
| Sep 17, 2025 | 171.80 | 176.00 | 171.80 | 176.00 | 176.00 | 1.44% | 27,159 |
| Sep 16, 2025 | 170.50 | 173.50 | 170.50 | 173.50 | 173.50 | 2.06% | 36,730 |
| Sep 15, 2025 | 173.50 | 173.50 | 168.30 | 170.00 | 170.00 | -0.41% | 50,720 |
| Sep 14, 2025 | 172.10 | 173.50 | 169.90 | 170.70 | 170.70 | -2.18% | 17,176 |
| Sep 11, 2025 | 174.00 | 177.30 | 171.30 | 174.50 | 174.50 | -1.19% | 42,825 |
| Sep 10, 2025 | 176.00 | 176.70 | 172.80 | 176.60 | 176.60 | 0.34% | 33,352 |
| Sep 9, 2025 | 172.80 | 176.00 | 172.00 | 176.00 | 176.00 | 1.91% | 39,821 |
| Sep 8, 2025 | 173.60 | 175.30 | 170.80 | 172.70 | 172.70 | -1.03% | 46,976 |
| Sep 7, 2025 | 172.00 | 175.30 | 172.00 | 174.50 | 174.50 | 1.75% | 26,834 |
| Sep 4, 2025 | 168.40 | 176.70 | 168.40 | 171.50 | 171.50 | 1.30% | 68,420 |
| Sep 3, 2025 | 166.60 | 171.50 | 166.60 | 169.30 | 169.30 | 1.68% | 42,480 |
| Sep 2, 2025 | 169.90 | 171.00 | 164.40 | 166.50 | 166.50 | -0.72% | 82,124 |
| Sep 1, 2025 | 171.60 | 171.60 | 165.90 | 167.70 | 167.70 | -1.93% | 67,796 |
| Aug 31, 2025 | 175.00 | 176.50 | 170.00 | 171.00 | 171.00 | -1.44% | 30,299 |
| Aug 28, 2025 | 178.00 | 181.00 | 173.20 | 173.50 | 173.50 | -2.36% | 65,018 |
| Aug 27, 2025 | 184.50 | 188.00 | 177.70 | 177.70 | 177.70 | -2.26% | 146,977 |
| Aug 26, 2025 | 169.90 | 184.60 | 167.10 | 181.80 | 181.80 | 8.28% | 276,731 |
| Aug 25, 2025 | 167.00 | 171.10 | 167.00 | 167.90 | 167.90 | 0.42% | 48,192 |
| Aug 24, 2025 | 165.00 | 168.50 | 163.40 | 167.20 | 167.20 | 1.83% | 48,346 |
| Aug 21, 2025 | 168.50 | 168.50 | 163.50 | 164.20 | 164.20 | -1.79% | 41,151 |
| Aug 20, 2025 | 170.00 | 170.60 | 165.00 | 167.20 | 167.20 | -2.05% | 78,498 |
| Aug 19, 2025 | 170.00 | 173.10 | 169.00 | 170.70 | 170.70 | 0.41% | 34,375 |
| Aug 18, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 47,513 |
| Aug 17, 2025 | 175.50 | 175.50 | 171.00 | 173.00 | 173.00 | -1.42% | 36,522 |
| Aug 14, 2025 | 176.00 | 177.30 | 174.40 | 175.50 | 175.50 | 0.29% | 36,045 |
| Aug 13, 2025 | 171.90 | 175.20 | 170.20 | 175.00 | 175.00 | 2.16% | 42,073 |
| Aug 12, 2025 | 170.40 | 171.70 | 168.60 | 171.30 | 171.30 | 0.59% | 24,350 |
| Aug 11, 2025 | 174.40 | 174.40 | 169.70 | 170.30 | 170.30 | -2.63% | 39,262 |
| Aug 10, 2025 | 176.50 | 176.50 | 172.60 | 174.90 | 174.90 | -0.68% | 29,683 |
| Aug 7, 2025 | 175.00 | 180.00 | 174.20 | 176.10 | 176.10 | -3.03% | 84,952 |
| Aug 6, 2025 | 183.50 | 183.50 | 180.00 | 181.60 | 181.60 | -1.30% | 15,501 |
| Aug 5, 2025 | 179.90 | 184.00 | 179.00 | 184.00 | 184.00 | 3.02% | 41,264 |
| Aug 4, 2025 | 180.00 | 180.50 | 174.90 | 178.60 | 178.60 | -0.78% | 44,311 |
| Aug 3, 2025 | 183.80 | 183.80 | 177.70 | 180.00 | 180.00 | -2.23% | 25,305 |
| Jul 31, 2025 | 185.00 | 185.00 | 180.30 | 184.10 | 184.10 | 0.38% | 33,260 |
| Jul 30, 2025 | 181.90 | 183.40 | 177.10 | 183.40 | 183.40 | 1.33% | 37,420 |
| Jul 29, 2025 | 180.70 | 181.00 | 176.90 | 181.00 | 181.00 | 0.06% | 25,375 |
| Jul 28, 2025 | 181.00 | 183.40 | 179.50 | 180.90 | 180.90 | -0.06% | 21,197 |
| Jul 27, 2025 | 180.30 | 185.70 | 180.30 | 181.00 | 181.00 | -0.93% | 34,350 |
| Jul 24, 2025 | 183.00 | 183.20 | 179.00 | 182.70 | 182.70 | 0.16% | 23,772 |
| Jul 23, 2025 | 178.00 | 183.00 | 177.40 | 182.40 | 182.40 | 1.22% | 38,717 |
| Jul 22, 2025 | 185.00 | 185.00 | 176.00 | 180.20 | 180.20 | -2.59% | 50,915 |
| Jul 21, 2025 | 185.80 | 185.80 | 181.00 | 185.00 | 185.00 | 0.71% | 42,164 |
| Jul 20, 2025 | 185.00 | 186.60 | 182.30 | 183.70 | 183.70 | -0.60% | 28,477 |
| Jul 17, 2025 | 179.00 | 186.80 | 177.80 | 184.80 | 184.80 | 2.95% | 73,500 |