Red Sea International Company (TADAWUL:4230)
Saudi Arabia
· Delayed Price · Currency is SAR 36.20
+0.18 (0.50%)
At close: Dec 4, 2025
TADAWUL:4230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 43.04 | 43.60 | 42.70 | 42.92 | 42.92 | -0.28% | 204,255 |
| Oct 14, 2025 | 43.84 | 43.94 | 43.04 | 43.04 | 43.04 | -1.74% | 168,560 |
| Oct 13, 2025 | 43.60 | 44.00 | 43.60 | 43.80 | 43.80 | 0.64% | 177,401 |
| Oct 12, 2025 | 43.82 | 44.00 | 43.30 | 43.52 | 43.52 | -1.36% | 185,090 |
| Oct 9, 2025 | 44.46 | 44.56 | 44.00 | 44.12 | 44.12 | -0.54% | 211,000 |
| Oct 8, 2025 | 44.66 | 45.64 | 44.26 | 44.36 | 44.36 | 0.14% | 883,632 |
| Oct 7, 2025 | 44.44 | 45.00 | 44.22 | 44.30 | 44.30 | -0.09% | 249,688 |
| Oct 6, 2025 | 44.76 | 44.84 | 44.00 | 44.34 | 44.34 | -0.98% | 319,811 |
| Oct 5, 2025 | 45.38 | 45.50 | 44.52 | 44.78 | 44.78 | -0.49% | 503,914 |
| Oct 2, 2025 | 46.20 | 47.10 | 44.80 | 45.00 | 45.00 | -0.44% | 1,029,750 |
| Oct 1, 2025 | 45.90 | 47.60 | 45.20 | 45.20 | 45.20 | 0.67% | 2,069,352 |
| Sep 30, 2025 | 43.74 | 45.70 | 43.74 | 44.90 | 44.90 | 2.79% | 1,543,281 |
| Sep 29, 2025 | 43.62 | 43.88 | 43.40 | 43.68 | 43.68 | 0.05% | 263,431 |
| Sep 28, 2025 | 43.30 | 44.28 | 43.30 | 43.66 | 43.66 | 0.83% | 463,276 |
| Sep 25, 2025 | 43.84 | 44.10 | 43.00 | 43.30 | 43.30 | -1.19% | 365,422 |
| Sep 24, 2025 | 43.60 | 44.56 | 43.50 | 43.82 | 43.82 | 0.97% | 341,602 |
| Sep 22, 2025 | 43.36 | 44.90 | 43.20 | 43.40 | 43.40 | 0.09% | 981,092 |
| Sep 21, 2025 | 43.50 | 43.90 | 43.32 | 43.36 | 43.36 | 0.09% | 345,682 |
| Sep 18, 2025 | 43.74 | 43.74 | 42.86 | 43.32 | 43.32 | -0.41% | 369,461 |
| Sep 17, 2025 | 43.84 | 44.12 | 43.30 | 43.50 | 43.50 | -0.78% | 419,978 |
| Sep 16, 2025 | 42.60 | 44.80 | 42.28 | 43.84 | 43.84 | 2.91% | 937,658 |
| Sep 15, 2025 | 42.10 | 42.74 | 42.10 | 42.60 | 42.60 | 1.43% | 354,487 |
| Sep 14, 2025 | 42.48 | 43.08 | 41.64 | 42.00 | 42.00 | -1.13% | 362,344 |
| Sep 11, 2025 | 42.40 | 43.66 | 42.28 | 42.48 | 42.48 | 0.47% | 742,508 |
| Sep 10, 2025 | 41.92 | 42.98 | 41.60 | 42.28 | 42.28 | -1.90% | 436,185 |
| Sep 9, 2025 | 43.20 | 44.18 | 42.80 | 43.10 | 43.10 | -0.09% | 493,124 |
| Sep 8, 2025 | 45.10 | 45.10 | 42.94 | 43.14 | 43.14 | -4.09% | 589,317 |
| Sep 7, 2025 | 45.30 | 45.60 | 44.64 | 44.98 | 44.98 | 0.76% | 1,062,289 |
| Sep 4, 2025 | 44.60 | 45.80 | 44.04 | 44.64 | 44.64 | 0.09% | 1,210,660 |
| Sep 3, 2025 | 42.52 | 45.84 | 42.40 | 44.60 | 44.60 | 4.94% | 1,158,514 |
| Sep 2, 2025 | 43.94 | 43.94 | 41.96 | 42.50 | 42.50 | -2.97% | 594,090 |
| Sep 1, 2025 | 45.96 | 46.36 | 43.30 | 43.80 | 43.80 | -2.84% | 829,630 |
| Aug 31, 2025 | 44.50 | 45.48 | 44.50 | 45.08 | 45.08 | 2.04% | 599,528 |
| Aug 28, 2025 | 44.62 | 45.32 | 43.80 | 44.18 | 44.18 | -1.82% | 424,587 |
| Aug 27, 2025 | 45.90 | 46.20 | 45.00 | 45.00 | 45.00 | -0.40% | 707,366 |
| Aug 26, 2025 | 44.80 | 46.36 | 44.60 | 45.18 | 45.18 | 1.07% | 1,042,196 |
| Aug 25, 2025 | 45.96 | 46.28 | 44.38 | 44.70 | 44.70 | -2.40% | 675,070 |
| Aug 24, 2025 | 43.24 | 46.70 | 43.22 | 45.80 | 45.80 | 6.76% | 1,598,540 |
| Aug 21, 2025 | 43.02 | 43.46 | 42.50 | 42.90 | 42.90 | -0.09% | 442,882 |
| Aug 20, 2025 | 43.00 | 43.44 | 42.54 | 42.94 | 42.94 | -0.92% | 615,561 |
| Aug 19, 2025 | 46.12 | 46.74 | 42.74 | 43.34 | 43.34 | -4.62% | 1,168,798 |
| Aug 18, 2025 | 46.50 | 47.88 | 45.30 | 45.44 | 45.44 | -2.15% | 922,591 |
| Aug 17, 2025 | 46.52 | 48.86 | 46.04 | 46.44 | 46.44 | 0.96% | 1,453,031 |
| Aug 14, 2025 | 46.90 | 47.82 | 45.20 | 46.00 | 46.00 | -0.86% | 1,402,379 |
| Aug 13, 2025 | 47.50 | 48.98 | 45.96 | 46.40 | 46.40 | 1.49% | 2,487,479 |
| Aug 12, 2025 | 43.60 | 45.72 | 42.38 | 45.72 | 45.72 | 9.96% | 1,382,979 |
| Aug 11, 2025 | 43.80 | 44.96 | 41.20 | 41.58 | 41.58 | -1.56% | 1,733,118 |
| Aug 10, 2025 | 39.00 | 42.24 | 38.60 | 42.24 | 42.24 | 10.00% | 742,729 |
| Aug 7, 2025 | 39.08 | 39.28 | 38.04 | 38.40 | 38.40 | -1.74% | 251,438 |
| Aug 6, 2025 | 38.80 | 39.40 | 38.80 | 39.08 | 39.08 | 0.72% | 126,589 |
| Aug 5, 2025 | 39.50 | 39.54 | 38.54 | 38.80 | 38.80 | -1.27% | 167,114 |
| Aug 4, 2025 | 38.98 | 39.70 | 38.46 | 39.30 | 39.30 | 0.31% | 236,378 |
| Aug 3, 2025 | 39.30 | 39.44 | 38.50 | 39.18 | 39.18 | -1.36% | 137,089 |
| Jul 31, 2025 | 40.46 | 40.74 | 39.50 | 39.72 | 39.72 | -1.44% | 199,980 |
| Jul 30, 2025 | 40.46 | 40.70 | 39.84 | 40.30 | 40.30 | -0.40% | 113,774 |
| Jul 29, 2025 | 41.34 | 41.34 | 39.00 | 40.46 | 40.46 | -2.03% | 244,031 |
| Jul 28, 2025 | 41.70 | 41.88 | 41.00 | 41.30 | 41.30 | -0.67% | 172,279 |
| Jul 27, 2025 | 41.90 | 42.42 | 41.50 | 41.58 | 41.58 | -0.48% | 133,360 |
| Jul 24, 2025 | 42.32 | 42.60 | 41.30 | 41.78 | 41.78 | -0.95% | 214,627 |
| Jul 23, 2025 | 41.84 | 42.70 | 41.56 | 42.18 | 42.18 | 1.35% | 264,354 |
| Jul 22, 2025 | 43.66 | 43.84 | 41.56 | 41.62 | 41.62 | -4.45% | 273,931 |
| Jul 21, 2025 | 43.12 | 44.02 | 42.30 | 43.56 | 43.56 | -0.59% | 350,130 |
| Jul 20, 2025 | 44.72 | 45.88 | 43.82 | 43.82 | 43.82 | -2.19% | 422,704 |
| Jul 17, 2025 | 45.28 | 45.28 | 43.72 | 44.80 | 44.80 | -1.10% | 517,744 |