Fourth Milling Company (TADAWUL:2286)
Saudi Arabia
· Delayed Price · Currency is SAR 3.740
+0.040 (1.08%)
At close: Dec 4, 2025
Fourth Milling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.73 | 3.76 | 3.70 | 3.74 | 3.74 | 1.08% | 370,491 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | 0.82% | 467,026 |
| Dec 2, 2025 | 3.69 | 3.70 | 3.66 | 3.67 | 3.67 | -0.54% | 387,944 |
| Dec 1, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 839,339 |
| Nov 30, 2025 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -1.34% | 787,038 |
| Nov 27, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | - | 272,326 |
| Nov 26, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.54% | 292,207 |
| Nov 25, 2025 | 3.75 | 3.77 | 3.71 | 3.71 | 3.71 | -1.33% | 720,514 |
| Nov 24, 2025 | 3.78 | 3.80 | 3.75 | 3.76 | 3.76 | -0.53% | 275,241 |
| Nov 23, 2025 | 3.79 | 3.80 | 3.77 | 3.78 | 3.78 | - | 355,532 |
| Nov 20, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 299,641 |
| Nov 19, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 316,395 |
| Nov 18, 2025 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 597,352 |
| Nov 17, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | 0.27% | 492,335 |
| Nov 16, 2025 | 3.79 | 3.80 | 3.75 | 3.76 | 3.76 | -0.79% | 596,980 |
| Nov 13, 2025 | 3.80 | 3.81 | 3.78 | 3.79 | 3.79 | -0.26% | 530,516 |
| Nov 12, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.53% | 331,498 |
| Nov 11, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.26% | 564,446 |
| Nov 10, 2025 | 3.79 | 3.83 | 3.78 | 3.79 | 3.79 | - | 777,488 |
| Nov 9, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 599,437 |
| Nov 6, 2025 | 3.80 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 594,597 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | -0.52% | 837,307 |
| Nov 4, 2025 | 3.87 | 3.87 | 3.81 | 3.83 | 3.83 | -1.03% | 547,249 |
| Nov 3, 2025 | 3.89 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 1,202,350 |
| Nov 2, 2025 | 3.93 | 3.95 | 3.89 | 3.89 | 3.89 | -0.51% | 1,804,658 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 1,254,190 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | - | 1,183,422 |
| Oct 28, 2025 | 3.88 | 3.99 | 3.85 | 3.93 | 3.93 | 1.81% | 4,789,511 |
| Oct 27, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | -0.26% | 825,307 |
| Oct 26, 2025 | 3.80 | 3.91 | 3.80 | 3.87 | 3.87 | 1.84% | 3,231,815 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.79 | 3.80 | 3.80 | -0.52% | 1,212,155 |
| Oct 22, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 615,448 |
| Oct 21, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.78% | 566,017 |
| Oct 20, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 1,231,283 |
| Oct 19, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | - | 795,362 |
| Oct 16, 2025 | 3.84 | 3.85 | 3.82 | 3.82 | 3.82 | -0.52% | 1,403,019 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 1,153,966 |
| Oct 14, 2025 | 3.86 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 1,553,573 |
| Oct 13, 2025 | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | 1.05% | 1,129,264 |
| Oct 12, 2025 | 3.80 | 3.82 | 3.77 | 3.81 | 3.81 | -0.52% | 1,482,154 |
| Oct 9, 2025 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | - | 1,062,203 |
| Oct 8, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.29% | 1,944,932 |
| Oct 7, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 4,721,703 |
| Oct 6, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 1.04% | 3,745,592 |
| Oct 5, 2025 | 3.85 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 1,618,128 |
| Oct 2, 2025 | 3.83 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 3,378,319 |
| Oct 1, 2025 | 3.80 | 3.83 | 3.79 | 3.82 | 3.82 | 0.53% | 1,458,998 |
| Sep 30, 2025 | 3.79 | 3.83 | 3.79 | 3.80 | 3.80 | 0.26% | 3,538,423 |
| Sep 29, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | -0.26% | 2,616,023 |
| Sep 28, 2025 | 3.80 | 3.86 | 3.79 | 3.80 | 3.80 | -1.04% | 1,710,687 |