Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia
· Delayed Price · Currency is SAR 87.10
-2.70 (-3.01%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91.10 | 91.50 | 84.50 | 87.10 | 87.10 | -3.01% | 326,009 |
| Mar 8, 2026 | 86.40 | 91.20 | 86.40 | 89.80 | 89.80 | 5.65% | 195,661 |
| Mar 5, 2026 | 80.50 | 85.85 | 78.95 | 85.00 | 85.00 | 7.66% | 512,460 |
| Mar 4, 2026 | 71.80 | 78.95 | 71.80 | 78.95 | 78.95 | 9.96% | 227,661 |
| Mar 3, 2026 | 70.85 | 75.20 | 70.85 | 71.80 | 71.80 | - | 350,245 |
| Mar 2, 2026 | 74.00 | 76.65 | 70.50 | 71.80 | 71.80 | -2.97% | 370,593 |
| Mar 1, 2026 | 73.70 | 79.80 | 73.70 | 74.00 | 74.00 | -9.59% | 485,055 |
| Feb 26, 2026 | 90.00 | 90.80 | 81.85 | 81.85 | 81.85 | -9.86% | 2,638,258 |
| Feb 25, 2026 | 93.00 | 96.25 | 90.60 | 90.80 | 90.80 | -2.58% | 71,484 |
| Feb 24, 2026 | 98.00 | 98.40 | 92.20 | 93.20 | 93.20 | -5.33% | 108,871 |
| Feb 23, 2026 | 100.60 | 103.50 | 95.40 | 98.45 | 98.45 | -3.29% | 187,224 |
| Feb 19, 2026 | 101.00 | 107.00 | 100.50 | 101.80 | 101.80 | -0.59% | 221,769 |
| Feb 18, 2026 | 100.00 | 104.60 | 100.00 | 102.40 | 102.40 | 1.69% | 101,154 |
| Feb 17, 2026 | 103.50 | 103.50 | 100.00 | 100.70 | 100.70 | -3.45% | 108,235 |
| Feb 16, 2026 | 100.00 | 106.10 | 99.50 | 104.30 | 104.30 | 4.30% | 218,139 |
| Feb 15, 2026 | 101.10 | 101.90 | 99.05 | 100.00 | 100.00 | -1.96% | 82,997 |
| Feb 12, 2026 | 101.00 | 102.40 | 99.85 | 102.00 | 102.00 | 1.09% | 142,970 |
| Feb 11, 2026 | 104.20 | 105.80 | 100.90 | 100.90 | 100.90 | -3.44% | 212,343 |
| Feb 10, 2026 | 104.40 | 106.90 | 104.40 | 104.50 | 104.50 | 0.10% | 63,777 |
| Feb 9, 2026 | 104.90 | 106.60 | 103.70 | 104.40 | 104.40 | -0.48% | 80,348 |
| Feb 8, 2026 | 109.00 | 109.90 | 103.00 | 104.90 | 104.90 | -1.96% | 88,766 |
| Feb 5, 2026 | 115.00 | 115.10 | 106.30 | 107.00 | 107.00 | -6.88% | 152,880 |
| Feb 4, 2026 | 117.50 | 119.60 | 114.00 | 114.90 | 114.90 | -1.79% | 80,737 |
| Feb 3, 2026 | 119.00 | 119.70 | 117.00 | 117.00 | 117.00 | -1.18% | 108,093 |
| Feb 2, 2026 | 118.40 | 118.90 | 116.20 | 118.40 | 118.40 | - | 85,788 |
| Feb 1, 2026 | 121.90 | 122.20 | 117.00 | 118.40 | 118.40 | -1.17% | 46,643 |
| Jan 29, 2026 | 126.20 | 126.20 | 119.80 | 119.80 | 119.80 | -4.92% | 85,712 |
| Jan 28, 2026 | 125.80 | 129.00 | 124.60 | 126.00 | 126.00 | -0.08% | 155,125 |
| Jan 27, 2026 | 125.00 | 127.00 | 125.00 | 126.10 | 126.10 | 0.16% | 60,599 |
| Jan 26, 2026 | 125.00 | 127.40 | 123.50 | 125.90 | 125.90 | 0.72% | 117,799 |
| Jan 25, 2026 | 122.30 | 125.60 | 121.10 | 125.00 | 125.00 | 2.12% | 88,942 |
| Jan 22, 2026 | 121.00 | 122.80 | 120.10 | 122.40 | 122.40 | 2.00% | 99,719 |
| Jan 21, 2026 | 120.20 | 121.00 | 119.50 | 120.00 | 120.00 | -0.33% | 163,797 |
| Jan 20, 2026 | 123.50 | 123.50 | 120.40 | 120.40 | 120.40 | -2.90% | 78,388 |
| Jan 19, 2026 | 123.50 | 125.20 | 123.00 | 124.00 | 124.00 | 0.08% | 31,587 |
| Jan 18, 2026 | 123.50 | 125.20 | 123.50 | 123.90 | 123.90 | 0.32% | 53,980 |
| Jan 15, 2026 | 124.00 | 124.00 | 122.30 | 123.50 | 123.50 | -0.40% | 36,820 |
| Jan 14, 2026 | 127.10 | 128.80 | 123.30 | 124.00 | 124.00 | -3.13% | 79,936 |
| Jan 13, 2026 | 124.10 | 128.20 | 123.10 | 128.00 | 128.00 | 2.32% | 100,358 |
| Jan 12, 2026 | 125.40 | 128.60 | 122.80 | 125.10 | 125.10 | 0.16% | 80,903 |
| Jan 11, 2026 | 125.00 | 126.10 | 124.00 | 124.90 | 124.90 | 0.48% | 28,369 |
| Jan 8, 2026 | 128.00 | 128.40 | 124.20 | 124.30 | 124.30 | -2.89% | 49,738 |
| Jan 7, 2026 | 120.50 | 128.00 | 119.90 | 128.00 | 128.00 | 7.83% | 107,186 |
| Jan 6, 2026 | 119.00 | 121.60 | 117.50 | 118.70 | 118.70 | -1.66% | 69,302 |
| Jan 5, 2026 | 123.00 | 125.50 | 118.50 | 120.70 | 120.70 | -1.47% | 60,948 |
| Jan 4, 2026 | 127.90 | 127.90 | 122.10 | 122.50 | 122.50 | -2.78% | 32,539 |
| Jan 1, 2026 | 124.50 | 127.00 | 124.50 | 126.00 | 126.00 | 1.20% | 25,196 |
| Dec 31, 2025 | 121.60 | 125.50 | 121.60 | 124.50 | 124.50 | 1.97% | 55,832 |
| Dec 30, 2025 | 122.50 | 124.80 | 119.80 | 122.10 | 122.10 | -0.33% | 94,029 |
| Dec 29, 2025 | 125.90 | 128.40 | 121.50 | 122.50 | 122.50 | -3.54% | 140,119 |
| Dec 28, 2025 | 136.00 | 136.00 | 127.00 | 127.00 | 127.00 | -6.62% | 78,645 |
| Dec 25, 2025 | 134.50 | 138.00 | 134.40 | 136.00 | 136.00 | 0.89% | 36,118 |
| Dec 24, 2025 | 137.60 | 138.40 | 134.40 | 134.80 | 134.80 | -2.03% | 41,757 |
| Dec 23, 2025 | 140.90 | 140.90 | 136.80 | 137.60 | 137.60 | -1.71% | 72,032 |
| Dec 22, 2025 | 140.00 | 141.00 | 137.50 | 140.00 | 140.00 | - | 28,876 |
| Dec 21, 2025 | 139.70 | 142.70 | 139.50 | 140.00 | 140.00 | 0.21% | 32,654 |
| Dec 18, 2025 | 139.90 | 143.00 | 139.20 | 139.70 | 139.70 | -0.14% | 79,793 |
| Dec 17, 2025 | 140.50 | 140.70 | 138.00 | 139.90 | 139.90 | -0.43% | 52,873 |
| Dec 16, 2025 | 142.30 | 143.70 | 140.00 | 140.50 | 140.50 | -1.95% | 30,589 |
| Dec 15, 2025 | 142.00 | 144.90 | 141.20 | 143.30 | 143.30 | 0.07% | 32,624 |
| Dec 14, 2025 | 146.00 | 146.00 | 143.00 | 143.20 | 143.20 | -1.92% | 24,767 |
| Dec 11, 2025 | 148.00 | 153.00 | 146.00 | 146.00 | 146.00 | -1.15% | 79,088 |
| Dec 10, 2025 | 143.50 | 147.70 | 143.50 | 147.70 | 147.70 | 1.86% | 75,564 |
| Dec 9, 2025 | 141.00 | 146.90 | 137.60 | 145.00 | 145.00 | 2.84% | 160,962 |
| Dec 8, 2025 | 143.20 | 144.30 | 140.70 | 141.00 | 141.00 | -2.76% | 64,387 |
| Dec 7, 2025 | 144.00 | 147.00 | 143.20 | 145.00 | 145.00 | 0.69% | 27,651 |
| 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 |