Red Sea International Company (TADAWUL:4230)
Saudi Arabia
· Delayed Price · Currency is SAR 22.04
-1.14 (-4.92%)
At close: Mar 9, 2026
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.35 | 23.48 | 22.27 | 22.86 | 22.86 | 2.42% | 630,205 |
| Mar 4, 2026 | 20.61 | 22.42 | 20.61 | 22.32 | 22.32 | 7.98% | 974,165 |
| Mar 3, 2026 | 20.49 | 20.86 | 20.30 | 20.67 | 20.67 | 0.88% | 231,326 |
| Mar 2, 2026 | 20.24 | 20.83 | 20.07 | 20.49 | 20.49 | 1.49% | 369,257 |
| Mar 1, 2026 | 19.30 | 21.27 | 19.30 | 20.19 | 20.19 | -5.30% | 424,851 |
| Feb 26, 2026 | 21.75 | 21.88 | 21.31 | 21.32 | 21.32 | -1.98% | 169,973 |
| Feb 25, 2026 | 21.73 | 22.15 | 21.57 | 21.75 | 21.75 | -1.09% | 203,132 |
| Feb 24, 2026 | 22.27 | 22.40 | 21.67 | 21.99 | 21.99 | -1.87% | 358,342 |
| Feb 23, 2026 | 23.00 | 23.20 | 21.83 | 22.41 | 22.41 | -2.78% | 431,198 |
| Feb 19, 2026 | 24.60 | 24.60 | 22.84 | 23.05 | 23.05 | -2.45% | 771,260 |
| Feb 18, 2026 | 23.91 | 23.91 | 23.31 | 23.63 | 23.63 | -1.17% | 402,928 |
| Feb 17, 2026 | 25.70 | 26.00 | 23.91 | 23.91 | 23.91 | -3.51% | 1,466,254 |
| Feb 16, 2026 | 25.30 | 25.30 | 24.55 | 24.78 | 24.78 | -1.90% | 404,037 |
| Feb 15, 2026 | 25.48 | 25.68 | 25.24 | 25.26 | 25.26 | -0.79% | 197,733 |
| Feb 12, 2026 | 25.60 | 25.68 | 25.30 | 25.46 | 25.46 | -0.55% | 273,244 |
| Feb 11, 2026 | 25.68 | 25.72 | 25.34 | 25.60 | 25.60 | -0.39% | 311,924 |
| Feb 10, 2026 | 26.48 | 26.48 | 25.60 | 25.70 | 25.70 | -1.46% | 347,585 |
| Feb 9, 2026 | 25.60 | 26.78 | 25.60 | 26.08 | 26.08 | 1.72% | 732,396 |
| Feb 8, 2026 | 25.94 | 26.40 | 25.58 | 25.64 | 25.64 | 0.08% | 340,832 |
| Feb 5, 2026 | 26.72 | 26.72 | 25.62 | 25.62 | 25.62 | -4.19% | 399,761 |
| Feb 4, 2026 | 26.62 | 27.12 | 26.50 | 26.74 | 26.74 | 0.07% | 581,877 |
| Feb 3, 2026 | 26.90 | 27.54 | 26.50 | 26.72 | 26.72 | -0.52% | 871,688 |
| Feb 2, 2026 | 25.98 | 27.90 | 25.64 | 26.86 | 26.86 | 3.39% | 1,372,627 |
| Feb 1, 2026 | 27.10 | 27.30 | 25.84 | 25.98 | 25.98 | -3.99% | 427,446 |
| Jan 29, 2026 | 28.72 | 28.72 | 26.98 | 27.06 | 27.06 | -5.32% | 1,031,769 |
| Jan 28, 2026 | 29.42 | 29.62 | 28.52 | 28.58 | 28.58 | -2.32% | 556,274 |
| Jan 27, 2026 | 29.32 | 29.50 | 29.06 | 29.26 | 29.26 | - | 474,680 |
| Jan 26, 2026 | 29.90 | 29.90 | 29.26 | 29.26 | 29.26 | -2.14% | 567,788 |
| Jan 25, 2026 | 29.70 | 31.00 | 29.68 | 29.90 | 29.90 | 1.49% | 967,098 |
| Jan 22, 2026 | 29.06 | 29.54 | 28.98 | 29.46 | 29.46 | 2.08% | 359,277 |
| Jan 21, 2026 | 28.52 | 29.32 | 28.40 | 28.86 | 28.86 | 1.05% | 339,995 |
| Jan 20, 2026 | 29.02 | 29.16 | 28.54 | 28.56 | 28.56 | -1.59% | 277,083 |
| Jan 19, 2026 | 29.16 | 29.60 | 28.98 | 29.02 | 29.02 | - | 344,776 |
| Jan 18, 2026 | 28.80 | 29.36 | 28.80 | 29.02 | 29.02 | 0.76% | 271,412 |
| Jan 15, 2026 | 29.60 | 29.68 | 28.80 | 28.80 | 28.80 | -3.36% | 255,708 |
| Jan 14, 2026 | 29.88 | 29.92 | 28.90 | 29.80 | 29.80 | -0.40% | 580,683 |
| Jan 13, 2026 | 30.70 | 30.76 | 29.80 | 29.92 | 29.92 | -1.90% | 582,410 |
| Jan 12, 2026 | 29.92 | 31.78 | 29.84 | 30.50 | 30.50 | 2.07% | 1,352,731 |
| Jan 11, 2026 | 29.10 | 30.26 | 29.10 | 29.88 | 29.88 | -0.27% | 543,785 |
| Jan 8, 2026 | 31.70 | 31.70 | 29.92 | 29.96 | 29.96 | -5.96% | 801,500 |
| Jan 7, 2026 | 33.20 | 33.20 | 31.70 | 31.86 | 31.86 | -1.48% | 457,875 |
| Jan 6, 2026 | 33.40 | 33.52 | 32.08 | 32.34 | 32.34 | 0.43% | 539,769 |
| Jan 5, 2026 | 33.60 | 34.20 | 32.08 | 32.20 | 32.20 | -1.29% | 353,141 |
| Jan 4, 2026 | 34.30 | 34.30 | 32.54 | 32.62 | 32.62 | -4.06% | 224,153 |
| Jan 1, 2026 | 33.52 | 34.20 | 33.22 | 34.00 | 34.00 | 2.47% | 147,550 |
| Dec 31, 2025 | 33.70 | 33.82 | 33.00 | 33.18 | 33.18 | 1.22% | 123,440 |
| Dec 30, 2025 | 33.50 | 33.50 | 32.72 | 32.78 | 32.78 | -2.85% | 180,890 |
| Dec 29, 2025 | 33.98 | 34.02 | 33.10 | 33.74 | 33.74 | 1.50% | 216,114 |
| Dec 28, 2025 | 34.00 | 34.50 | 33.10 | 33.24 | 33.24 | -3.65% | 128,827 |
| Dec 25, 2025 | 35.66 | 35.66 | 34.00 | 34.50 | 34.50 | -2.49% | 139,525 |
| Dec 24, 2025 | 35.50 | 36.80 | 35.24 | 35.38 | 35.38 | 1.84% | 640,230 |
| Dec 23, 2025 | 34.88 | 35.10 | 34.44 | 34.74 | 34.74 | 0.99% | 144,618 |
| Dec 22, 2025 | 34.66 | 34.90 | 34.20 | 34.40 | 34.40 | -0.75% | 100,820 |
| Dec 21, 2025 | 34.48 | 35.10 | 34.38 | 34.66 | 34.66 | 0.58% | 91,240 |
| Dec 18, 2025 | 34.56 | 34.62 | 34.12 | 34.46 | 34.46 | -0.29% | 60,704 |
| Dec 17, 2025 | 34.54 | 34.68 | 34.04 | 34.56 | 34.56 | 0.70% | 98,068 |
| Dec 16, 2025 | 35.00 | 35.70 | 34.30 | 34.32 | 34.32 | -1.27% | 175,609 |
| Dec 15, 2025 | 35.10 | 35.10 | 34.32 | 34.76 | 34.76 | -0.23% | 66,066 |
| Dec 14, 2025 | 35.72 | 35.80 | 34.78 | 34.84 | 34.84 | -2.24% | 83,078 |
| Dec 11, 2025 | 36.06 | 36.30 | 35.34 | 35.64 | 35.64 | -1.16% | 110,101 |
| Dec 10, 2025 | 35.92 | 36.16 | 35.58 | 36.06 | 36.06 | 1.24% | 112,274 |
| Dec 9, 2025 | 35.58 | 35.88 | 35.28 | 35.62 | 35.62 | 0.17% | 62,192 |
| Dec 8, 2025 | 36.02 | 36.12 | 35.40 | 35.56 | 35.56 | -1.28% | 79,445 |
| Dec 7, 2025 | 36.20 | 36.88 | 36.02 | 36.02 | 36.02 | -0.50% | 117,821 |
| Dec 4, 2025 | 36.02 | 36.86 | 35.94 | 36.20 | 36.20 | 0.50% | 200,398 |
| Dec 3, 2025 | 35.30 | 36.48 | 35.30 | 36.02 | 36.02 | 3.80% | 410,669 |
| Dec 2, 2025 | 36.10 | 36.10 | 34.14 | 34.70 | 34.70 | -2.64% | 323,044 |
| Dec 1, 2025 | 36.80 | 36.80 | 35.64 | 35.64 | 35.64 | -3.15% | 148,500 |
| Nov 30, 2025 | 37.10 | 37.22 | 36.58 | 36.80 | 36.80 | -0.70% | 73,665 |
| Nov 27, 2025 | 37.70 | 37.84 | 36.68 | 37.06 | 37.06 | 1.26% | 167,350 |
| Nov 26, 2025 | 37.50 | 37.86 | 36.22 | 36.60 | 36.60 | -2.40% | 212,877 |
| Nov 25, 2025 | 39.38 | 39.52 | 37.50 | 37.50 | 37.50 | -4.48% | 182,001 |
| Nov 24, 2025 | 40.00 | 40.48 | 39.16 | 39.26 | 39.26 | -0.10% | 337,555 |
| Nov 23, 2025 | 39.10 | 39.80 | 39.10 | 39.30 | 39.30 | 0.67% | 98,016 |
| Nov 20, 2025 | 39.14 | 39.50 | 39.02 | 39.04 | 39.04 | -0.26% | 110,398 |
| Nov 19, 2025 | 39.26 | 39.40 | 39.00 | 39.14 | 39.14 | -0.20% | 101,195 |
| Nov 18, 2025 | 39.18 | 39.46 | 38.86 | 39.22 | 39.22 | 0.15% | 131,469 |
| Nov 17, 2025 | 40.00 | 40.90 | 38.90 | 39.16 | 39.16 | -0.31% | 530,923 |
| Nov 16, 2025 | 39.00 | 39.58 | 37.94 | 39.28 | 39.28 | 0.98% | 277,997 |
| Nov 13, 2025 | 39.54 | 41.00 | 38.90 | 38.90 | 38.90 | -0.05% | 530,992 |
| Nov 12, 2025 | 39.00 | 39.20 | 38.92 | 38.92 | 38.92 | -0.21% | 120,345 |
| Nov 11, 2025 | 39.24 | 39.60 | 38.78 | 39.00 | 39.00 | -0.56% | 140,345 |
| Nov 10, 2025 | 40.30 | 40.32 | 39.00 | 39.22 | 39.22 | -2.10% | 171,740 |
| Nov 9, 2025 | 40.00 | 41.20 | 40.00 | 40.06 | 40.06 | 1.93% | 429,179 |
| Nov 6, 2025 | 39.12 | 39.46 | 38.80 | 39.30 | 39.30 | 0.51% | 74,792 |
| Nov 5, 2025 | 38.84 | 39.78 | 38.38 | 39.10 | 39.10 | 0.83% | 238,392 |
| Nov 4, 2025 | 39.82 | 39.82 | 38.72 | 38.78 | 38.78 | -2.61% | 160,846 |
| Nov 3, 2025 | 40.50 | 40.50 | 39.62 | 39.82 | 39.82 | -1.48% | 138,935 |
| Nov 2, 2025 | 40.54 | 41.20 | 40.16 | 40.42 | 40.42 | -0.20% | 161,728 |
| Oct 30, 2025 | 41.54 | 41.74 | 40.32 | 40.50 | 40.50 | 0.35% | 356,066 |
| Oct 29, 2025 | 40.42 | 41.40 | 40.24 | 40.36 | 40.36 | 0.15% | 274,968 |
| Oct 28, 2025 | 40.00 | 41.60 | 39.96 | 40.30 | 40.30 | 0.75% | 554,116 |
| Oct 27, 2025 | 40.88 | 40.88 | 39.10 | 40.00 | 40.00 | -2.34% | 486,477 |
| Oct 26, 2025 | 41.70 | 42.00 | 40.86 | 40.96 | 40.96 | -1.92% | 321,480 |
| Oct 23, 2025 | 41.62 | 42.08 | 41.60 | 41.76 | 41.76 | -0.38% | 120,533 |
| Oct 22, 2025 | 41.80 | 42.70 | 41.60 | 41.92 | 41.92 | -0.14% | 214,779 |
| Oct 21, 2025 | 42.20 | 42.24 | 41.70 | 41.98 | 41.98 | -0.52% | 144,563 |
| Oct 20, 2025 | 42.54 | 42.70 | 42.04 | 42.20 | 42.20 | -0.75% | 131,264 |
| Oct 19, 2025 | 43.20 | 43.48 | 42.50 | 42.52 | 42.52 | -1.44% | 200,453 |
| Oct 16, 2025 | 42.94 | 43.92 | 42.60 | 43.14 | 43.14 | 0.51% | 444,438 |