Saudi Research and Media Group (TADAWUL:4210)
Saudi Arabia
· Delayed Price · Currency is SAR 76.60
+2.30 (3.10%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:4210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.90 | 77.70 | 74.05 | 76.50 | 76.50 | 2.96% | 260,777 |
| Apr 28, 2026 | 75.75 | 75.75 | 74.00 | 74.30 | 74.30 | -1.85% | 123,057 |
| Apr 27, 2026 | 76.10 | 76.95 | 74.40 | 75.70 | 75.70 | 0.80% | 201,220 |
| Apr 26, 2026 | 76.80 | 79.40 | 75.00 | 75.10 | 75.10 | -0.79% | 184,480 |
| Apr 23, 2026 | 76.50 | 76.65 | 74.90 | 75.70 | 75.70 | -0.98% | 105,460 |
| Apr 22, 2026 | 79.70 | 79.85 | 76.20 | 76.45 | 76.45 | -3.72% | 129,556 |
| Apr 21, 2026 | 80.00 | 80.00 | 78.60 | 79.40 | 79.40 | 1.53% | 156,393 |
| Apr 20, 2026 | 81.85 | 81.85 | 78.20 | 78.20 | 78.20 | -4.40% | 202,156 |
| Apr 19, 2026 | 82.00 | 82.95 | 81.35 | 81.80 | 81.80 | -0.18% | 109,701 |
| Apr 16, 2026 | 82.40 | 82.80 | 80.85 | 81.95 | 81.95 | -0.55% | 135,460 |
| Apr 15, 2026 | 82.00 | 83.40 | 81.45 | 82.40 | 82.40 | 0.55% | 136,463 |
| Apr 14, 2026 | 79.10 | 82.45 | 79.10 | 81.95 | 81.95 | 3.67% | 226,882 |
| Apr 13, 2026 | 80.20 | 80.60 | 78.80 | 79.05 | 79.05 | -2.53% | 163,387 |
| Apr 12, 2026 | 82.00 | 82.60 | 81.00 | 81.10 | 81.10 | -0.55% | 78,197 |
| Apr 9, 2026 | 84.55 | 84.55 | 81.40 | 81.55 | 81.55 | -4.12% | 170,150 |
| Apr 8, 2026 | 81.00 | 85.30 | 81.00 | 85.05 | 85.05 | 9.04% | 262,981 |
| Apr 7, 2026 | 83.05 | 83.40 | 77.80 | 78.00 | 78.00 | -6.08% | 176,755 |
| Apr 6, 2026 | 81.60 | 89.00 | 81.60 | 83.05 | 83.05 | 0.12% | 314,318 |
| Apr 5, 2026 | 84.25 | 85.70 | 82.80 | 82.95 | 82.95 | -1.54% | 68,424 |
| Apr 2, 2026 | 86.25 | 86.70 | 84.00 | 84.25 | 84.25 | -2.26% | 112,379 |
| Apr 1, 2026 | 90.00 | 90.00 | 86.20 | 86.20 | 86.20 | -2.21% | 91,111 |
| Mar 31, 2026 | 86.70 | 89.05 | 84.95 | 88.15 | 88.15 | 1.67% | 171,135 |
| Mar 30, 2026 | 87.75 | 88.50 | 85.10 | 86.70 | 86.70 | -1.20% | 163,729 |
| Mar 29, 2026 | 87.00 | 87.85 | 85.25 | 87.75 | 87.75 | -0.28% | 109,276 |
| Mar 26, 2026 | 89.00 | 89.50 | 87.05 | 88.00 | 88.00 | -1.01% | 109,754 |
| Mar 25, 2026 | 87.70 | 90.45 | 87.60 | 88.90 | 88.90 | 1.37% | 134,842 |
| Mar 24, 2026 | 90.85 | 91.70 | 86.20 | 87.70 | 87.70 | -2.83% | 185,891 |
| Mar 16, 2026 | 86.70 | 91.85 | 86.40 | 90.25 | 90.25 | 4.94% | 167,933 |
| Mar 15, 2026 | 83.00 | 88.40 | 83.00 | 86.00 | 86.00 | 3.61% | 162,302 |
| Mar 12, 2026 | 86.00 | 86.00 | 82.45 | 83.00 | 83.00 | -3.49% | 156,723 |
| Mar 11, 2026 | 85.55 | 91.00 | 85.10 | 86.00 | 86.00 | 1.12% | 329,898 |
| Mar 10, 2026 | 87.00 | 87.90 | 84.30 | 85.05 | 85.05 | -2.35% | 149,518 |
| 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 |