Saudi Industrial Export Company (TADAWUL:4140)
Saudi Arabia
· Delayed Price · Currency is SAR 1.880
+0.040 (2.17%)
At close: Dec 4, 2025
TADAWUL:4140 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.17% | 2,262,505 |
| Dec 3, 2025 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 3,395,859 |
| Dec 2, 2025 | 1.86 | 1.87 | 1.78 | 1.80 | 1.80 | -2.70% | 1,609,937 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 1,310,789 |
| Nov 30, 2025 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -4.08% | 2,254,504 |
| Nov 27, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 572,980 |
| Nov 26, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 1,529,312 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 959,833 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 560,863 |
| Nov 23, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 284,940 |
| Nov 20, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | - | 781,385 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | - | 970,287 |
| Nov 18, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 945,549 |
| Nov 17, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 688,832 |
| Nov 16, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 1,012,157 |
| Nov 13, 2025 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -1.95% | 1,395,978 |
| Nov 12, 2025 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 1,179,606 |
| Nov 11, 2025 | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -1.42% | 2,291,446 |
| Nov 10, 2025 | 2.12 | 2.19 | 2.11 | 2.11 | 2.11 | -1.40% | 3,285,743 |
| Nov 9, 2025 | 2.12 | 2.15 | 2.10 | 2.14 | 2.14 | 0.94% | 2,114,118 |
| Nov 6, 2025 | 2.16 | 2.22 | 2.10 | 2.12 | 2.12 | -1.85% | 5,569,476 |
| Nov 5, 2025 | 2.13 | 2.20 | 2.10 | 2.16 | 2.16 | 1.41% | 4,972,740 |
| Nov 4, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 1.91% | 1,039,405 |
| Nov 3, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -1.42% | 1,017,980 |
| Nov 2, 2025 | 2.12 | 2.13 | 2.09 | 2.12 | 2.12 | 0.47% | 1,906,253 |
| Oct 30, 2025 | 2.14 | 2.17 | 2.11 | 2.11 | 2.11 | -0.94% | 3,044,582 |
| Oct 29, 2025 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.47% | 1,652,789 |
| Oct 28, 2025 | 2.13 | 2.14 | 2.12 | 2.12 | 2.12 | - | 1,615,912 |
| Oct 27, 2025 | 2.10 | 2.16 | 2.09 | 2.12 | 2.12 | 1.92% | 3,839,127 |
| Oct 26, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 0.48% | 544,877 |
| Oct 23, 2025 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 1,274,391 |
| Oct 22, 2025 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -0.96% | 755,419 |
| Oct 21, 2025 | 2.09 | 2.10 | 2.07 | 2.08 | 2.08 | -0.48% | 1,499,310 |
| Oct 20, 2025 | 2.13 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 1,549,857 |
| Oct 19, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | - | 1,774,128 |
| Oct 16, 2025 | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | -0.93% | 2,232,377 |
| Oct 15, 2025 | 2.11 | 2.21 | 2.11 | 2.14 | 2.14 | 1.90% | 9,931,261 |
| Oct 14, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 972,729 |
| Oct 13, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.42% | 987,937 |
| Oct 12, 2025 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | -0.94% | 2,040,086 |
| Oct 9, 2025 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 1.43% | 1,286,646 |
| Oct 8, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 1,289,021 |
| Oct 7, 2025 | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | - | 2,236,888 |
| Oct 6, 2025 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | -0.47% | 2,539,353 |
| Oct 5, 2025 | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 1,459,840 |
| Oct 2, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 992,322 |
| Oct 1, 2025 | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | - | 2,293,908 |
| Sep 30, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 1,553,812 |
| Sep 29, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.47% | 1,232,605 |
| Sep 28, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.47% | 1,450,799 |